Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | USD | 4.24 | 4.4899 | 3.94 | 3.96 | 3.96 | -0.12 (-2.94%) | 20,690 |
26 Aug 2016 | USD | 3.8899 | 4.18 | 3.875 | 4.08 | 4.08 | +0.073 (+1.83%) | 40,200 |
25 Aug 2016 | USD | 4.4199 | 4.73 | 3.97 | 4.0067 | 4.0067 | -0.373 (-8.52%) | 100,243 |
24 Aug 2016 | USD | 3.96 | 4.48 | 3.78 | 4.38 | 4.38 | +0.37 (+9.23%) | 107,513 |
23 Aug 2016 | USD | 4.14 | 4.18 | 3.6 | 4.01 | 4.01 | -0.12 (-2.91%) | 105,752 |
22 Aug 2016 | USD | 4.06 | 4.17 | 4.06 | 4.13 | 4.13 | +0.07 (+1.72%) | 26,175 |
19 Aug 2016 | USD | 4.22 | 4.22 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 13,423 |
18 Aug 2016 | USD | 3.79 | 4.1792 | 3.79 | 4.07 | 4.07 | +0.3 (+7.96%) | 23,828 |
17 Aug 2016 | USD | 3.99 | 3.99 | 3.66 | 3.77 | 3.77 | -0.277 (-6.85%) | 34,043 |
16 Aug 2016 | USD | 3.91 | 4.12 | 3.12 | 4.0472 | 4.0472 | +0.037 (+0.93%) | 138,060 |
15 Aug 2016 | USD | 3.96 | 4.0688 | 3.9187 | 4.01 | 4.01 | -0.01 (-0.25%) | 22,451 |
12 Aug 2016 | USD | 3.981 | 4.09 | 3.82 | 4.02 | 4.02 | 0.0 (0.0%) | 23,931 |
11 Aug 2016 | USD | 4.06 | 4.18 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 13,781 |
10 Aug 2016 | USD | 3.9002 | 4.16 | 3.9002 | 4.09 | 4.09 | +0.03 (+0.74%) | 21,375 |
9 Aug 2016 | USD | 4.08 | 4.179 | 3.761 | 4.06 | 4.06 | -0.09 (-2.17%) | 21,713 |
8 Aug 2016 | USD | 4.4 | 4.4 | 4.0601 | 4.15 | 4.15 | -0.25 (-5.68%) | 9,398 |
5 Aug 2016 | USD | 4.09 | 4.4 | 3.78 | 4.4 | 4.4 | +0.285 (+6.93%) | 67,763 |
4 Aug 2016 | USD | 3.92 | 4.219 | 3.9101 | 4.115 | 4.115 | +0.126 (+3.16%) | 26,354 |
3 Aug 2016 | USD | 3.9 | 4.3734 | 3.76 | 3.989 | 3.989 | +0.159 (+4.15%) | 69,294 |
2 Aug 2016 | USD | 3.53 | 4.1489 | 3.5 | 3.83 | 3.83 | +0.24 (+6.69%) | 91,870 |
1 Aug 2016 | USD | 3.34 | 3.65 | 3.31 | 3.59 | 3.59 | -0.21 (-5.53%) | 87,554 |
29 Jul 2016 | USD | 2.72 | 4.2466 | 2.72 | 3.8 | 3.8 | +1.15 (+43.39%) | 682,384 |
28 Jul 2016 | USD | 2.43 | 2.78 | 2.3989 | 2.6501 | 2.6501 | +0.25 (+10.42%) | 40,566 |
27 Jul 2016 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.019 (+0.79%) | 247 |
26 Jul 2016 | USD | 2.47 | 2.5 | 2.34 | 2.3811 | 2.3811 | -0.139 (-5.51%) | 13,230 |
25 Jul 2016 | USD | 2.3724 | 2.56 | 2.3724 | 2.52 | 2.52 | +0.123 (+5.15%) | 7,061 |
22 Jul 2016 | USD | 2.3999 | 2.48 | 2.37 | 2.3966 | 2.3966 | +0.007 (+0.28%) | 6,200 |
21 Jul 2016 | USD | 2.38 | 2.39 | 2.35 | 2.39 | 2.39 | -0.01 (-0.42%) | 607 |
20 Jul 2016 | USD | 2.3301 | 2.4 | 2.3301 | 2.4 | 2.4 | +0.07 (+3.00%) | 4,347 |
19 Jul 2016 | USD | 2.37 | 2.42 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 9,995 |