Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | USD | 2.93 | 3.06 | 2.89 | 3.05 | 61 | +0.13 (+4.45%) | 11,744 |
17 Sep 2015 | USD | 2.95 | 3.08 | 2.82 | 2.92 | 58.4 | -0.05 (-1.68%) | 8,374 |
16 Sep 2015 | USD | 3.04 | 3.22 | 2.94 | 2.97 | 59.4 | -0.04 (-1.33%) | 11,969 |
15 Sep 2015 | USD | 2.97 | 3.0574 | 2.9 | 3.01 | 60.2 | +0.04 (+1.35%) | 7,253 |
14 Sep 2015 | USD | 3.09 | 3.17 | 2.96 | 2.97 | 59.4 | -0.17 (-5.41%) | 19,812 |
11 Sep 2015 | USD | 3.24 | 3.3 | 3.05 | 3.14 | 62.8 | -0.11 (-3.38%) | 17,566 |
10 Sep 2015 | USD | 3.25 | 3.356 | 3.2 | 3.25 | 65 | -0.03 (-0.91%) | 8,375 |
9 Sep 2015 | USD | 3.34 | 3.399 | 3.22 | 3.28 | 65.6 | -0.06 (-1.80%) | 8,808 |
8 Sep 2015 | USD | 3.51 | 3.52 | 3.31 | 3.34 | 66.8 | -0.08 (-2.34%) | 7,434 |
7 Sep 2015 | USD | 3.42 | 3.42 | 3.42 | 3.42 | 68.4 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 3.46 | 3.49 | 3.245 | 3.42 | 68.4 | -0.04 (-1.16%) | 11,717 |
3 Sep 2015 | USD | 3.63 | 3.63 | 3.28 | 3.46 | 69.2 | -0.14 (-3.89%) | 10,826 |
2 Sep 2015 | USD | 3.46 | 3.6 | 3.23 | 3.6 | 72 | +0.19 (+5.57%) | 13,148 |
1 Sep 2015 | USD | 3.4 | 3.7498 | 3.34 | 3.41 | 68.2 | -0.12 (-3.40%) | 18,099 |
31 Aug 2015 | USD | 3.56 | 3.654 | 3.43 | 3.53 | 70.6 | -0.02 (-0.56%) | 8,832 |
28 Aug 2015 | USD | 3.58 | 3.74 | 3.3 | 3.55 | 71 | -0.08 (-2.20%) | 13,933 |
27 Aug 2015 | USD | 3.25 | 3.7788 | 3.25 | 3.63 | 72.6 | +0.4 (+12.38%) | 33,919 |
26 Aug 2015 | USD | 3.41 | 3.45 | 3.1 | 3.23 | 64.6 | -0.1 (-3.00%) | 27,956 |
25 Aug 2015 | USD | 3.4 | 3.4525 | 3.1601 | 3.33 | 66.6 | +0.02 (+0.60%) | 7,554 |
24 Aug 2015 | USD | 3.01 | 3.38 | 3 | 3.31 | 66.2 | -0.08 (-2.36%) | 18,280 |
21 Aug 2015 | USD | 3.1 | 4 | 3.0601 | 3.39 | 67.8 | +0.23 (+7.28%) | 61,567 |
20 Aug 2015 | USD | 3.37 | 3.57 | 3.12 | 3.16 | 63.2 | -0.45 (-12.47%) | 41,238 |
19 Aug 2015 | USD | 3.99 | 4.18 | 3.4 | 3.61 | 72.2 | -0.44 (-10.86%) | 54,975 |
18 Aug 2015 | USD | 4 | 4.27 | 3.98 | 4.05 | 81 | +0.02 (+0.50%) | 50,830 |
17 Aug 2015 | USD | 4.45 | 4.54 | 3.88 | 4.03 | 80.6 | -0.68 (-14.44%) | 91,432 |
14 Aug 2015 | USD | 4.8 | 4.97 | 4.52 | 4.71 | 94.2 | -0.29 (-5.80%) | 152,473 |
13 Aug 2015 | USD | 6.26 | 6.7 | 4.47 | 5 | 100 | +0.91 (+22.25%) | 995,365 |
12 Aug 2015 | USD | 3.05 | 8 | 2.5 | 4.09 | 81.8 | +1.75 (+74.79%) | 535,243 |
11 Aug 2015 | USD | 2.51 | 2.52 | 2.25 | 2.34 | 46.8 | -0.19 (-7.51%) | 6,255 |
10 Aug 2015 | USD | 2.51 | 2.5931 | 2.5 | 2.53 | 50.6 | -0.03 (-1.17%) | 1,283 |