Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 4.35 | 4.35 | 4.19 | 4.25 | 4.25 | -0.05 (-1.16%) | 5,100 |
27 Sep 2016 | USD | 4.21 | 4.4 | 4.2 | 4.3 | 4.3 | +0.15 (+3.61%) | 11,000 |
26 Sep 2016 | USD | 4.3 | 4.35 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 18,300 |
23 Sep 2016 | USD | 4.45 | 4.48 | 4.2 | 4.35 | 4.35 | -0.07 (-1.58%) | 70,920 |
22 Sep 2016 | USD | 4.49 | 4.49 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 15,390 |
21 Sep 2016 | USD | 4.49 | 4.49 | 4.44 | 4.49 | 4.49 | 0.0 (0.0%) | 11,219 |
20 Sep 2016 | USD | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | +0.09 (+2.05%) | 8,180 |
19 Sep 2016 | USD | 4.454 | 4.454 | 4.111 | 4.4 | 4.4 | -0.09 (-2.00%) | 6,323 |
16 Sep 2016 | USD | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 6,852 |
15 Sep 2016 | USD | 3.95 | 4.5 | 3.93 | 4.49 | 4.49 | +0.59 (+15.13%) | 35,621 |
14 Sep 2016 | USD | 3.9499 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 4,800 |
13 Sep 2016 | USD | 3.94 | 3.95 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,751 |
12 Sep 2016 | USD | 3.94 | 3.95 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 6,216 |
9 Sep 2016 | USD | 3.89 | 3.95 | 3.8899 | 3.95 | 3.95 | +0.07 (+1.80%) | 42,408 |
8 Sep 2016 | USD | 3.9 | 3.9 | 3.719 | 3.88 | 3.88 | -0.04 (-1.02%) | 20,232 |
7 Sep 2016 | USD | 3.7 | 3.95 | 3.7 | 3.92 | 3.92 | +0.22 (+5.95%) | 20,780 |
6 Sep 2016 | USD | 3.69 | 3.7 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 96,234 |
5 Sep 2016 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.7 | 3.7 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 68,196 |
1 Sep 2016 | USD | 3.7 | 3.9 | 3.6499 | 3.7 | 3.7 | -0.01 (-0.27%) | 18,035 |
31 Aug 2016 | USD | 3.8 | 3.8 | 3.69 | 3.71 | 3.71 | -0.09 (-2.37%) | 9,450 |
30 Aug 2016 | USD | 3.61 | 3.8 | 3.51 | 3.8 | 3.8 | +0.18 (+4.97%) | 4,408 |
29 Aug 2016 | USD | 3.88 | 3.88 | 3.62 | 3.62 | 3.62 | -0.28 (-7.18%) | 4,450 |
26 Aug 2016 | USD | 3.585 | 3.9 | 3.585 | 3.9 | 3.9 | 0.0 (0.0%) | 1,990 |
25 Aug 2016 | USD | 3.88 | 3.9 | 3.55 | 3.9 | 3.9 | 0.0 (0.0%) | 12,667 |
24 Aug 2016 | USD | 3.76 | 3.93 | 3.51 | 3.9 | 3.9 | +0.1 (+2.63%) | 9,275 |
23 Aug 2016 | USD | 3.9 | 3.93 | 3.75 | 3.8 | 3.8 | -0.09 (-2.31%) | 13,509 |
22 Aug 2016 | USD | 3.89 | 3.95 | 3.8 | 3.89 | 3.89 | +0.004 (+0.10%) | 16,400 |
19 Aug 2016 | USD | 3.94 | 3.95 | 3.76 | 3.886 | 3.886 | -0.044 (-1.12%) | 10,794 |
18 Aug 2016 | USD | 3.945 | 3.95 | 3.77 | 3.93 | 3.93 | -0.02 (-0.51%) | 15,246 |