Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | USD | 3.2 | 4.2 | 3 | 3.91 | 11,260.8 | +0.65 (+19.94%) | 219,500 |
19 Jan 2016 | USD | 3.3 | 3.82 | 3.26 | 3.26 | 9,388.8 | -0.01 (-0.31%) | 9,700 |
18 Jan 2016 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 9,417.6 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 3.258 | 3.315 | 3.2 | 3.27 | 9,417.6 | -0.03 (-0.91%) | 10,300 |
14 Jan 2016 | USD | 3.23 | 3.55 | 3.2 | 3.3 | 9,504 | +0.078 (+2.42%) | 36,200 |
13 Jan 2016 | USD | 3.65 | 3.65 | 3.1 | 3.222 | 9,279.36 | -0.088 (-2.66%) | 30,400 |
12 Jan 2016 | USD | 3.57 | 3.8 | 3.3 | 3.31 | 9,532.8 | -0.25 (-7.02%) | 38,200 |
11 Jan 2016 | USD | 3.99 | 4.249 | 3.5 | 3.56 | 10,252.8 | -0.14 (-3.78%) | 36,300 |
8 Jan 2016 | USD | 4.25 | 4.25 | 3.7 | 3.7 | 10,656 | -0.54 (-12.74%) | 32,300 |
7 Jan 2016 | USD | 4.39 | 4.39 | 4.16 | 4.24 | 12,211.2 | -0.21 (-4.72%) | 17,800 |
6 Jan 2016 | USD | 4.321 | 4.57 | 4.16 | 4.45 | 12,816 | +0.072 (+1.64%) | 67,500 |
5 Jan 2016 | USD | 3.89 | 4.8 | 3.89 | 4.378 | 12,608.64 | +0.528 (+13.71%) | 136,300 |
4 Jan 2016 | USD | 3.3 | 4.49 | 3.2 | 3.85 | 11,088 | +0.5 (+14.93%) | 76,600 |
1 Jan 2016 | USD | 3.35 | 3.35 | 3.35 | 3.35 | 9,648 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 3.73 | 3.73 | 3.35 | 3.35 | 9,648 | -0.23 (-6.42%) | 11,000 |
30 Dec 2015 | USD | 3.77 | 4.06 | 3.57 | 3.58 | 10,310.4 | -0.22 (-5.79%) | 11,200 |
29 Dec 2015 | USD | 4 | 4 | 3.65 | 3.8 | 10,944 | -0.08 (-2.06%) | 16,100 |
28 Dec 2015 | USD | 4.09 | 4.09 | 3.82 | 3.88 | 11,174.4 | -0.11 (-2.76%) | 10,500 |
25 Dec 2015 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 11,491.2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 4.06 | 4.13 | 3.839 | 3.99 | 11,491.2 | -0.01 (-0.25%) | 7,500 |
23 Dec 2015 | USD | 3.85 | 4.064 | 3.85 | 4 | 11,520 | +0.11 (+2.83%) | 2,100 |
22 Dec 2015 | USD | 3.98 | 4.34 | 3.56 | 3.89 | 11,203.2 | -0.06 (-1.52%) | 6,100 |
21 Dec 2015 | USD | 3.3 | 4.19 | 3.3 | 3.95 | 11,376 | +0.83 (+26.60%) | 33,600 |
18 Dec 2015 | USD | 3.39 | 3.53 | 3.12 | 3.12 | 8,985.6 | -0.02 (-0.64%) | 16,700 |
17 Dec 2015 | USD | 3.54 | 3.65 | 3 | 3.14 | 9,043.2 | -0.412 (-11.60%) | 6,800 |
16 Dec 2015 | USD | 3.94 | 3.94 | 3.5 | 3.552 | 10,229.76 | +0.022 (+0.62%) | 2,200 |
15 Dec 2015 | USD | 3 | 3.53 | 3 | 3.53 | 10,166.4 | +0.43 (+13.87%) | 29,000 |
14 Dec 2015 | USD | 3.05 | 3.3 | 2.75 | 3.1 | 8,928 | -0.03 (-0.96%) | 51,500 |
11 Dec 2015 | USD | 3.26 | 3.26 | 2.93 | 3.13 | 9,014.4 | -0.12 (-3.69%) | 28,700 |
10 Dec 2015 | USD | 3.25 | 3.27 | 2.89 | 3.25 | 9,360 | -0.02 (-0.61%) | 22,000 |