Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 3.99 | 3.99 | 3.66 | 3.77 | 10,857.6 | -0.277 (-6.84%) | 34,000 |
16 Aug 2016 | USD | 3.91 | 4.12 | 3.12 | 4.047 | 11,655.36 | +0.037 (+0.92%) | 138,100 |
15 Aug 2016 | USD | 3.96 | 4.069 | 3.919 | 4.01 | 11,548.8 | -0.01 (-0.25%) | 22,500 |
12 Aug 2016 | USD | 3.981 | 4.09 | 3.82 | 4.02 | 11,577.6 | 0.0 (0.0%) | 23,900 |
11 Aug 2016 | USD | 4.06 | 4.18 | 4.02 | 4.02 | 11,577.6 | -0.07 (-1.71%) | 13,800 |
10 Aug 2016 | USD | 3.9 | 4.16 | 3.9 | 4.09 | 11,779.2 | +0.03 (+0.74%) | 21,400 |
9 Aug 2016 | USD | 4.08 | 4.179 | 3.761 | 4.06 | 11,692.8 | -0.09 (-2.17%) | 21,700 |
8 Aug 2016 | USD | 4.4 | 4.4 | 4.06 | 4.15 | 11,952 | -0.25 (-5.68%) | 9,400 |
5 Aug 2016 | USD | 4.09 | 4.4 | 3.78 | 4.4 | 12,672 | +0.285 (+6.93%) | 67,800 |
4 Aug 2016 | USD | 3.92 | 4.219 | 3.91 | 4.115 | 11,851.2 | +0.126 (+3.16%) | 26,400 |
3 Aug 2016 | USD | 3.9 | 4.373 | 3.76 | 3.989 | 11,488.32 | +0.159 (+4.15%) | 69,300 |
2 Aug 2016 | USD | 3.53 | 4.149 | 3.5 | 3.83 | 11,030.4 | +0.24 (+6.69%) | 91,900 |
1 Aug 2016 | USD | 3.34 | 3.65 | 3.31 | 3.59 | 10,339.2 | -0.21 (-5.53%) | 87,600 |
29 Jul 2016 | USD | 2.72 | 4.247 | 2.72 | 3.8 | 10,944 | +1.15 (+43.40%) | 682,300 |
28 Jul 2016 | USD | 2.43 | 2.78 | 2.399 | 2.65 | 7,632 | +0.25 (+10.42%) | 40,600 |
27 Jul 2016 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 6,912 | +0.019 (+0.80%) | 200 |
26 Jul 2016 | USD | 2.47 | 2.5 | 2.34 | 2.381 | 6,857.28 | -0.139 (-5.52%) | 13,200 |
25 Jul 2016 | USD | 2.372 | 2.56 | 2.372 | 2.52 | 7,257.6 | +0.123 (+5.13%) | 7,100 |
22 Jul 2016 | USD | 2.4 | 2.48 | 2.37 | 2.397 | 6,903.36 | +0.007 (+0.29%) | 6,200 |
21 Jul 2016 | USD | 2.38 | 2.39 | 2.35 | 2.39 | 6,883.2 | -0.01 (-0.42%) | 600 |
20 Jul 2016 | USD | 2.33 | 2.4 | 2.33 | 2.4 | 6,912 | +0.07 (+3.00%) | 4,300 |
19 Jul 2016 | USD | 2.37 | 2.42 | 2.33 | 2.33 | 6,710.4 | -0.03 (-1.27%) | 10,000 |
18 Jul 2016 | USD | 2.367 | 2.367 | 2.3 | 2.36 | 6,796.8 | +0.016 (+0.68%) | 7,600 |
15 Jul 2016 | USD | 2.379 | 2.38 | 2.292 | 2.344 | 6,750.72 | -0.016 (-0.68%) | 5,700 |
14 Jul 2016 | USD | 2.56 | 2.56 | 2.24 | 2.36 | 6,796.8 | -0.17 (-6.72%) | 32,900 |
13 Jul 2016 | USD | 2.5 | 2.56 | 2.5 | 2.53 | 7,286.4 | +0.03 (+1.20%) | 13,400 |
12 Jul 2016 | USD | 2.56 | 2.56 | 2.34 | 2.5 | 7,200 | -0.041 (-1.61%) | 12,000 |
11 Jul 2016 | USD | 2.57 | 2.57 | 2.49 | 2.541 | 7,318.08 | +0.011 (+0.43%) | 3,100 |
8 Jul 2016 | USD | 2.44 | 2.558 | 2.42 | 2.53 | 7,286.4 | -0.04 (-1.56%) | 1,600 |
7 Jul 2016 | USD | 2.401 | 2.57 | 2.4 | 2.57 | 7,401.6 | +0.22 (+9.36%) | 9,200 |