Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 4.6 | 4.6 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 5,901 |
8 Mar 2016 | USD | 4.9 | 4.9 | 4.25 | 4.49 | 4.49 | -0.19 (-4.06%) | 53,344 |
7 Mar 2016 | USD | 4.43 | 4.68 | 4.4 | 4.68 | 4.68 | +0.18 (+4%) | 23,643 |
4 Mar 2016 | USD | 4.463 | 4.52 | 4.463 | 4.5 | 4.5 | +0.08 (+1.81%) | 20,356 |
3 Mar 2016 | USD | 4.5 | 4.59 | 4.36 | 4.42 | 4.42 | -0.08 (-1.78%) | 39,776 |
2 Mar 2016 | USD | 4.6 | 4.63 | 4.45 | 4.5 | 4.5 | -0.05 (-1.10%) | 64,326 |
1 Mar 2016 | USD | 5.2 | 5.2 | 4.06 | 4.55 | 4.55 | -0.35 (-7.14%) | 96,447 |
29 Feb 2016 | USD | 5.15 | 5.82 | 4.4201 | 4.9 | 4.9 | +1.168 (+31.29%) | 416,222 |
26 Feb 2016 | USD | 3.95 | 3.95 | 3.65 | 3.7323 | 3.7323 | +0.152 (+4.25%) | 3,738 |
25 Feb 2016 | USD | 3.66 | 3.76 | 3.58 | 3.58 | 3.58 | +0.06 (+1.70%) | 11,701 |
24 Feb 2016 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 200 |
23 Feb 2016 | USD | 4.03 | 4.06 | 3.53 | 3.7 | 3.7 | -0.33 (-8.19%) | 27,573 |
22 Feb 2016 | USD | 4.15 | 4.51 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 12,486 |
19 Feb 2016 | USD | 4.07 | 4.13 | 4 | 4 | 4 | 0.0 (0.0%) | 983 |
18 Feb 2016 | USD | 4.49 | 4.61 | 3.88 | 4 | 4 | -0.5 (-11.11%) | 7,866 |
17 Feb 2016 | USD | 3.9 | 4.72 | 3.9 | 4.5 | 4.5 | +0.68 (+17.81%) | 7,969 |
16 Feb 2016 | USD | 3.8699 | 3.8699 | 3.6901 | 3.8196 | 3.8196 | -0.08 (-2.06%) | 1,021 |
15 Feb 2016 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 3.83 | 4.05 | 3.82 | 3.9 | 3.9 | 0.0 (0.0%) | 2,641 |
11 Feb 2016 | USD | 4.18 | 4.18 | 3.7219 | 3.9 | 3.9 | -0.1 (-2.50%) | 6,199 |
10 Feb 2016 | USD | 3.61 | 4 | 3.59 | 4 | 4 | +0.3 (+8.11%) | 9,315 |
9 Feb 2016 | USD | 3.72 | 3.9076 | 3.39 | 3.7 | 3.7 | -0.24 (-6.09%) | 17,742 |
8 Feb 2016 | USD | 3.65 | 4.08 | 3.62 | 3.9399 | 3.9399 | -0.21 (-5.06%) | 13,408 |
5 Feb 2016 | USD | 4.49 | 4.49 | 3.9727 | 4.1499 | 4.1499 | -0.15 (-3.49%) | 5,076 |
4 Feb 2016 | USD | 4.4 | 4.8 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 13,610 |
3 Feb 2016 | USD | 4.4 | 4.44 | 4.25 | 4.26 | 4.26 | -0.26 (-5.75%) | 3,872 |
2 Feb 2016 | USD | 4.6 | 4.64 | 4.35 | 4.52 | 4.52 | -0.28 (-5.83%) | 6,484 |
1 Feb 2016 | USD | 4.78 | 4.8 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 1,845 |
29 Jan 2016 | USD | 4.92 | 4.98 | 4.575 | 4.81 | 4.81 | -0.07 (-1.43%) | 5,642 |
28 Jan 2016 | USD | 5 | 5.025 | 4.71 | 4.88 | 4.88 | -0.17 (-3.37%) | 10,242 |