Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2016 | USD | 4 | 4 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 54,773 |
28 Jul 2016 | USD | 4.02 | 4.02 | 3.87 | 3.92 | 3.92 | -0.07 (-1.75%) | 44,278 |
27 Jul 2016 | USD | 3.87 | 4.01 | 3.82 | 3.99 | 3.99 | +0.18 (+4.72%) | 209,218 |
26 Jul 2016 | USD | 3.75 | 3.88 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 77,715 |
25 Jul 2016 | USD | 3.95 | 3.95 | 3.7 | 3.75 | 3.75 | -0.18 (-4.58%) | 136,893 |
22 Jul 2016 | USD | 3.89 | 3.95 | 3.77 | 3.93 | 3.93 | +0.11 (+2.88%) | 104,849 |
21 Jul 2016 | USD | 3.9 | 3.9 | 3.7201 | 3.82 | 3.82 | -0.05 (-1.29%) | 165,374 |
20 Jul 2016 | USD | 3.5 | 3.9 | 3.5 | 3.87 | 3.87 | +0.34 (+9.63%) | 239,566 |
19 Jul 2016 | USD | 3.71 | 3.75 | 3.53 | 3.53 | 3.53 | -0.17 (-4.59%) | 106,534 |
18 Jul 2016 | USD | 3.48 | 3.76 | 3.44 | 3.7 | 3.7 | +0.13 (+3.64%) | 176,310 |
15 Jul 2016 | USD | 3.6 | 3.69 | 3.36 | 3.57 | 3.57 | -0.06 (-1.65%) | 189,519 |
14 Jul 2016 | USD | 3.69 | 3.86 | 3.6 | 3.63 | 3.63 | -0.06 (-1.63%) | 282,289 |
13 Jul 2016 | USD | 3.94 | 3.94 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 170,854 |
12 Jul 2016 | USD | 3.9 | 3.93 | 3.675 | 3.74 | 3.74 | -0.13 (-3.36%) | 225,918 |
11 Jul 2016 | USD | 3.84 | 3.97 | 3.78 | 3.87 | 3.87 | +0.03 (+0.78%) | 95,885 |
8 Jul 2016 | USD | 3.9 | 3.94 | 3.7601 | 3.84 | 3.84 | -0.05 (-1.29%) | 119,284 |
7 Jul 2016 | USD | 4.04 | 4.05 | 3.84 | 3.89 | 3.89 | -0.12 (-2.99%) | 61,311 |
6 Jul 2016 | USD | 4.1 | 4.1 | 3.91 | 4.01 | 4.01 | -0.08 (-1.96%) | 102,204 |
5 Jul 2016 | USD | 4.01 | 4.13 | 3.81 | 4.09 | 4.09 | +0.11 (+2.76%) | 225,560 |
4 Jul 2016 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 3.79 | 4 | 3.79 | 3.98 | 3.98 | +0.19 (+5.01%) | 78,990 |
30 Jun 2016 | USD | 3.81 | 3.98 | 3.71 | 3.79 | 3.79 | +0.02 (+0.53%) | 129,040 |
29 Jun 2016 | USD | 3.75 | 3.98 | 3.69 | 3.77 | 3.77 | +0.03 (+0.80%) | 135,077 |
28 Jun 2016 | USD | 3.6 | 3.8167 | 3.6 | 3.74 | 3.74 | +0.14 (+3.89%) | 82,913 |
27 Jun 2016 | USD | 3.8 | 3.97 | 3.57 | 3.6 | 3.6 | -0.27 (-6.98%) | 171,658 |
24 Jun 2016 | USD | 3.85 | 3.99 | 3.71 | 3.87 | 3.87 | -0.12 (-3.01%) | 224,515 |
23 Jun 2016 | USD | 4.18 | 4.4899 | 3.94 | 3.99 | 3.99 | -0.21 (-5%) | 270,737 |
22 Jun 2016 | USD | 4.4 | 4.45 | 4.16 | 4.2 | 4.2 | -0.23 (-5.19%) | 176,286 |
21 Jun 2016 | USD | 4.43 | 4.57 | 4.14 | 4.43 | 4.43 | -0.01 (-0.23%) | 262,702 |
20 Jun 2016 | USD | 4.7 | 4.85 | 4.35 | 4.44 | 4.44 | -0.26 (-5.53%) | 315,486 |