Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 4.7 | 4.81 | 4.57 | 4.57 | 13,161.6 | -0.13 (-2.77%) | 5,800 |
27 Sep 2016 | USD | 4.83 | 4.83 | 4.51 | 4.7 | 13,536 | -0.06 (-1.26%) | 19,700 |
26 Sep 2016 | USD | 5 | 5.06 | 4.68 | 4.76 | 13,708.8 | -0.145 (-2.96%) | 48,200 |
23 Sep 2016 | USD | 4.85 | 5.059 | 4.76 | 4.905 | 14,126.4 | +0.105 (+2.19%) | 46,600 |
22 Sep 2016 | USD | 4.611 | 5.32 | 4.61 | 4.8 | 13,824 | +0.19 (+4.12%) | 145,500 |
21 Sep 2016 | USD | 4.456 | 4.966 | 4.438 | 4.61 | 13,276.8 | +0.36 (+8.47%) | 103,400 |
20 Sep 2016 | USD | 4.67 | 4.67 | 4.11 | 4.25 | 12,240 | -0.27 (-5.97%) | 60,600 |
19 Sep 2016 | USD | 4.51 | 4.74 | 4.51 | 4.52 | 13,017.6 | 0.0 (0.0%) | 24,100 |
16 Sep 2016 | USD | 4.17 | 4.52 | 4.17 | 4.52 | 13,017.6 | +0.38 (+9.18%) | 29,400 |
15 Sep 2016 | USD | 3.97 | 4.2 | 3.97 | 4.14 | 11,923.2 | +0.17 (+4.28%) | 10,600 |
14 Sep 2016 | USD | 3.79 | 4.03 | 3.79 | 3.97 | 11,433.6 | +0.11 (+2.85%) | 19,600 |
13 Sep 2016 | USD | 3.96 | 4.18 | 3.7 | 3.86 | 11,116.8 | -0.13 (-3.26%) | 6,800 |
12 Sep 2016 | USD | 3.9 | 3.99 | 3.5 | 3.99 | 11,491.2 | +0.14 (+3.64%) | 81,000 |
9 Sep 2016 | USD | 3.92 | 3.98 | 3.78 | 3.85 | 11,088 | -0.01 (-0.26%) | 35,500 |
8 Sep 2016 | USD | 3.96 | 3.96 | 3.8 | 3.86 | 11,116.8 | -0.15 (-3.74%) | 7,200 |
7 Sep 2016 | USD | 4.01 | 4.19 | 3.82 | 4.01 | 11,548.8 | 0.0 (0.0%) | 32,500 |
6 Sep 2016 | USD | 3.98 | 4.01 | 3.82 | 4.01 | 11,548.8 | +0.1 (+2.56%) | 8,700 |
5 Sep 2016 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 11,260.8 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.91 | 4.05 | 3.91 | 3.91 | 11,260.8 | +0.09 (+2.36%) | 4,900 |
1 Sep 2016 | USD | 4.01 | 4.01 | 3.82 | 3.82 | 11,001.6 | -0.18 (-4.50%) | 7,300 |
31 Aug 2016 | USD | 4.09 | 4.099 | 3.89 | 4 | 11,520 | -0.09 (-2.20%) | 23,100 |
30 Aug 2016 | USD | 3.97 | 4.12 | 3.75 | 4.09 | 11,779.2 | +0.13 (+3.28%) | 20,600 |
29 Aug 2016 | USD | 4.24 | 4.49 | 3.94 | 3.96 | 11,404.8 | -0.12 (-2.94%) | 20,700 |
26 Aug 2016 | USD | 3.89 | 4.18 | 3.875 | 4.08 | 11,750.4 | +0.073 (+1.82%) | 40,200 |
25 Aug 2016 | USD | 4.42 | 4.73 | 3.97 | 4.007 | 11,540.16 | -0.373 (-8.52%) | 100,200 |
24 Aug 2016 | USD | 3.96 | 4.48 | 3.78 | 4.38 | 12,614.4 | +0.37 (+9.23%) | 107,500 |
23 Aug 2016 | USD | 4.14 | 4.18 | 3.6 | 4.01 | 11,548.8 | -0.12 (-2.91%) | 105,800 |
22 Aug 2016 | USD | 4.06 | 4.17 | 4.06 | 4.13 | 11,894.4 | +0.07 (+1.72%) | 26,200 |
19 Aug 2016 | USD | 4.22 | 4.22 | 4.06 | 4.06 | 11,692.8 | -0.01 (-0.25%) | 13,400 |
18 Aug 2016 | USD | 3.79 | 4.179 | 3.79 | 4.07 | 11,721.6 | +0.3 (+7.96%) | 23,800 |