Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2015 | USD | 3.75 | 3.8 | 3.75 | 3.8 | 38 | -0.01 (-0.26%) | 2,000 |
9 Oct 2015 | USD | 3.71 | 3.81 | 3.71 | 3.81 | 38.1 | +0.03 (+0.79%) | 4,159 |
8 Oct 2015 | USD | 3.79 | 3.87 | 3.7001 | 3.78 | 37.8 | -0.08 (-2.07%) | 4,983 |
7 Oct 2015 | USD | 3.92 | 3.93 | 3.84 | 3.86 | 38.6 | -0.07 (-1.78%) | 7,429 |
6 Oct 2015 | USD | 3.941 | 3.941 | 3.834 | 3.93 | 39.3 | +0.13 (+3.42%) | 10,615 |
5 Oct 2015 | USD | 3.73 | 3.85 | 3.73 | 3.8 | 38 | +0.09 (+2.43%) | 10,874 |
2 Oct 2015 | USD | 3.7767 | 3.7767 | 3.7 | 3.71 | 37.1 | -0.02 (-0.54%) | 1,710 |
1 Oct 2015 | USD | 3.72 | 3.8001 | 3.72 | 3.73 | 37.3 | +0.06 (+1.63%) | 5,678 |
30 Sep 2015 | USD | 3.61 | 3.6999 | 3.61 | 3.67 | 36.7 | +0.13 (+3.67%) | 10,896 |
29 Sep 2015 | USD | 3.55 | 3.594 | 3.53 | 3.54 | 35.4 | -0.11 (-3.01%) | 1,750 |
28 Sep 2015 | USD | 3.6201 | 3.73 | 3.59 | 3.65 | 36.5 | -0.05 (-1.35%) | 10,334 |
25 Sep 2015 | USD | 3.8001 | 3.81 | 3.62 | 3.7001 | 37.001 | -0.1 (-2.63%) | 29,620 |
24 Sep 2015 | USD | 3.89 | 3.89 | 3.7201 | 3.7999 | 37.999 | -0.08 (-2.06%) | 14,198 |
23 Sep 2015 | USD | 3.69 | 3.88 | 3.69 | 3.88 | 38.8 | +0.19 (+5.15%) | 6,397 |
22 Sep 2015 | USD | 3.84 | 3.9 | 3.68 | 3.69 | 36.9 | -0.214 (-5.48%) | 23,215 |
21 Sep 2015 | USD | 4 | 4.04 | 3.86 | 3.904 | 39.04 | +0.064 (+1.67%) | 33,307 |
18 Sep 2015 | USD | 3.82 | 3.89 | 3.82 | 3.84 | 38.4 | -0.12 (-3.03%) | 17,677 |
17 Sep 2015 | USD | 3.9399 | 4.0499 | 3.85 | 3.96 | 39.6 | +0.16 (+4.21%) | 17,616 |
16 Sep 2015 | USD | 3.85 | 3.91 | 3.77 | 3.8 | 38 | -0.03 (-0.78%) | 19,365 |
15 Sep 2015 | USD | 3.73 | 3.83 | 3.6801 | 3.83 | 38.3 | +0.02 (+0.52%) | 5,137 |
14 Sep 2015 | USD | 3.73 | 3.819 | 3.6301 | 3.81 | 38.1 | -0.05 (-1.30%) | 11,398 |
11 Sep 2015 | USD | 3.67 | 3.86 | 3.669 | 3.86 | 38.6 | -0.04 (-1.03%) | 20,253 |
10 Sep 2015 | USD | 3.88 | 3.9 | 3.77 | 3.9 | 39 | +0.02 (+0.52%) | 4,338 |
9 Sep 2015 | USD | 4 | 4.1049 | 3.79 | 3.88 | 38.8 | -0.23 (-5.60%) | 24,036 |
8 Sep 2015 | USD | 4.02 | 4.29 | 3.86 | 4.11 | 41.1 | +0.08 (+1.99%) | 177,879 |
7 Sep 2015 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 40.3 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 3.66 | 4.03 | 3.6501 | 4.03 | 40.3 | +0.29 (+7.75%) | 45,952 |
3 Sep 2015 | USD | 4.34 | 4.34 | 3.65 | 3.74 | 37.4 | -0.38 (-9.22%) | 232,902 |
2 Sep 2015 | USD | 5.5 | 5.78 | 4.02 | 4.12 | 41.2 | +0.63 (+18.05%) | 5,036,065 |
1 Sep 2015 | USD | 3.5 | 3.53 | 3.3801 | 3.49 | 34.9 | -0.01 (-0.29%) | 9,126 |