Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 3.62 | 4.439 | 3.62 | 4.12 | 11,865.6 | +0.13 (+3.26%) | 82,700 |
8 Nov 2016 | USD | 3.79 | 4.15 | 3.62 | 3.99 | 11,491.2 | +0.01 (+0.25%) | 72,100 |
7 Nov 2016 | USD | 3.735 | 4.18 | 3.647 | 3.98 | 11,462.4 | +0.36 (+9.94%) | 102,400 |
4 Nov 2016 | USD | 3.62 | 3.75 | 3.532 | 3.62 | 10,425.6 | -0.03 (-0.82%) | 50,100 |
3 Nov 2016 | USD | 3.7 | 3.84 | 3.51 | 3.65 | 10,512 | -0.11 (-2.93%) | 107,900 |
2 Nov 2016 | USD | 3.82 | 3.87 | 3.5 | 3.76 | 10,828.8 | -0.03 (-0.79%) | 68,800 |
1 Nov 2016 | USD | 3.7 | 4 | 3.55 | 3.79 | 10,915.2 | +0.07 (+1.88%) | 71,100 |
31 Oct 2016 | USD | 3.86 | 3.98 | 3.6 | 3.72 | 10,713.6 | -0.12 (-3.12%) | 64,400 |
28 Oct 2016 | USD | 3.93 | 4.085 | 3.53 | 3.84 | 11,059.2 | -0.17 (-4.24%) | 180,200 |
27 Oct 2016 | USD | 4.26 | 4.87 | 3.95 | 4.01 | 11,548.8 | -0.21 (-4.98%) | 167,700 |
26 Oct 2016 | USD | 4.14 | 4.54 | 3.806 | 4.22 | 12,153.6 | +0.05 (+1.20%) | 164,400 |
25 Oct 2016 | USD | 3.95 | 4.19 | 3.677 | 4.17 | 12,009.6 | +0.12 (+2.96%) | 326,800 |
24 Oct 2016 | USD | 4.25 | 4.31 | 3.95 | 4.05 | 11,664 | -0.04 (-0.98%) | 236,700 |
21 Oct 2016 | USD | 4.39 | 4.482 | 3.76 | 4.09 | 11,779.2 | +0.74 (+22.09%) | 1,288,100 |
20 Oct 2016 | USD | 3.4 | 3.47 | 3.22 | 3.35 | 9,648 | -0.05 (-1.47%) | 129,700 |
19 Oct 2016 | USD | 3.77 | 3.77 | 3.25 | 3.4 | 9,792 | -0.32 (-8.60%) | 57,300 |
18 Oct 2016 | USD | 3.76 | 3.96 | 3.63 | 3.72 | 10,713.6 | -0.01 (-0.27%) | 138,500 |
17 Oct 2016 | USD | 3.95 | 4.1 | 3.56 | 3.73 | 10,742.4 | -0.21 (-5.33%) | 90,300 |
14 Oct 2016 | USD | 3.611 | 4.01 | 3.49 | 3.94 | 11,347.2 | +0.3 (+8.24%) | 70,200 |
13 Oct 2016 | USD | 3.8 | 3.81 | 3.41 | 3.64 | 10,483.2 | -0.11 (-2.93%) | 60,600 |
12 Oct 2016 | USD | 4.08 | 4.08 | 3.715 | 3.75 | 10,800 | -0.27 (-6.72%) | 14,600 |
11 Oct 2016 | USD | 4.22 | 4.23 | 3.9 | 4.02 | 11,577.6 | -0.21 (-4.96%) | 37,400 |
10 Oct 2016 | USD | 4.27 | 4.53 | 4.216 | 4.23 | 12,182.4 | -0.07 (-1.63%) | 12,200 |
7 Oct 2016 | USD | 4.15 | 4.3 | 3.85 | 4.3 | 12,384 | +0.16 (+3.86%) | 66,100 |
6 Oct 2016 | USD | 4.07 | 4.42 | 3.5 | 4.14 | 11,923.2 | +0.125 (+3.11%) | 86,100 |
5 Oct 2016 | USD | 4.46 | 4.49 | 3.98 | 4.015 | 11,563.2 | -0.504 (-11.15%) | 91,300 |
4 Oct 2016 | USD | 4.3 | 4.519 | 4.25 | 4.519 | 13,014.72 | +0.209 (+4.85%) | 23,900 |
3 Oct 2016 | USD | 4.14 | 4.48 | 4.14 | 4.31 | 12,412.8 | +0.08 (+1.89%) | 27,300 |
30 Sep 2016 | USD | 4.4 | 4.57 | 4.08 | 4.23 | 12,182.4 | -0.22 (-4.94%) | 37,100 |
29 Sep 2016 | USD | 4.48 | 4.76 | 4.4 | 4.45 | 12,816 | -0.12 (-2.63%) | 23,300 |