Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2015 | USD | 4.62 | 4.95 | 4.62 | 4.92 | 24.6 | +0.28 (+6.03%) | 309,913 |
7 Oct 2015 | USD | 4.65 | 4.75 | 4.57 | 4.64 | 23.2 | +0.04 (+0.87%) | 512,473 |
6 Oct 2015 | USD | 4.64 | 4.78 | 4.59 | 4.6 | 23 | -0.09 (-1.92%) | 460,553 |
5 Oct 2015 | USD | 4.38 | 4.69 | 4.36 | 4.69 | 23.45 | +0.35 (+8.06%) | 559,589 |
2 Oct 2015 | USD | 4.36 | 4.41 | 4.3 | 4.34 | 21.7 | -0.06 (-1.36%) | 463,364 |
1 Oct 2015 | USD | 4.45 | 4.5 | 4.36 | 4.4 | 22 | -0.02 (-0.45%) | 253,726 |
30 Sep 2015 | USD | 4.39 | 4.46 | 4.37 | 4.42 | 22.1 | +0.08 (+1.84%) | 362,705 |
29 Sep 2015 | USD | 4.47 | 4.51 | 4.29 | 4.34 | 21.7 | -0.12 (-2.69%) | 364,487 |
28 Sep 2015 | USD | 4.72 | 4.73 | 4.38 | 4.46 | 22.3 | -0.25 (-5.31%) | 486,103 |
25 Sep 2015 | USD | 4.91 | 4.93 | 4.71 | 4.71 | 23.55 | -0.2 (-4.07%) | 389,003 |
24 Sep 2015 | USD | 4.85 | 4.93 | 4.83 | 4.91 | 24.55 | -0.01 (-0.20%) | 294,398 |
23 Sep 2015 | USD | 5.16 | 5.16 | 4.84 | 4.92 | 24.6 | -0.21 (-4.09%) | 620,882 |
22 Sep 2015 | USD | 5.13 | 5.19 | 5.07 | 5.13 | 25.65 | -0.12 (-2.29%) | 442,817 |
21 Sep 2015 | USD | 5.22 | 5.26 | 5.14 | 5.25 | 26.25 | +0.01 (+0.19%) | 370,302 |
18 Sep 2015 | USD | 5.11 | 5.24 | 5.05 | 5.24 | 26.2 | +0.09 (+1.75%) | 414,644 |
17 Sep 2015 | USD | 5.11 | 5.24 | 5.03 | 5.15 | 25.75 | +0.03 (+0.59%) | 243,869 |
16 Sep 2015 | USD | 5.05 | 5.23 | 5.05 | 5.12 | 25.6 | +0.03 (+0.59%) | 278,218 |
15 Sep 2015 | USD | 4.97 | 5.12 | 4.92 | 5.09 | 25.45 | +0.14 (+2.83%) | 402,171 |
14 Sep 2015 | USD | 4.95 | 5.039 | 4.92 | 4.95 | 24.75 | +0.01 (+0.20%) | 204,746 |
11 Sep 2015 | USD | 5.12 | 5.13 | 4.88 | 4.94 | 24.7 | -0.16 (-3.14%) | 1,027,599 |
10 Sep 2015 | USD | 5.15 | 5.16 | 5.08 | 5.1 | 25.5 | -0.03 (-0.58%) | 207,793 |
9 Sep 2015 | USD | 5.23 | 5.25 | 5.08 | 5.13 | 25.65 | -0.05 (-0.97%) | 363,529 |
8 Sep 2015 | USD | 5.21 | 5.28 | 5.16 | 5.18 | 25.9 | 0.0 (0.0%) | 313,565 |
7 Sep 2015 | USD | 5.18 | 5.18 | 5.18 | 5.18 | 25.9 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 5.11 | 5.27 | 5.11 | 5.18 | 25.9 | -0.01 (-0.19%) | 359,804 |
3 Sep 2015 | USD | 5.25 | 5.25 | 5.13 | 5.19 | 25.95 | -0.03 (-0.57%) | 559,774 |
2 Sep 2015 | USD | 5.13 | 5.23 | 4.98 | 5.22 | 26.1 | +0.18 (+3.57%) | 590,452 |
1 Sep 2015 | USD | 5.06 | 5.145 | 4.97 | 5.04 | 25.2 | -0.09 (-1.75%) | 608,275 |
31 Aug 2015 | USD | 5.13 | 5.17 | 5.01 | 5.13 | 25.65 | +0.02 (+0.39%) | 516,438 |
28 Aug 2015 | USD | 4.93 | 5.12 | 4.85 | 5.11 | 25.55 | +0.14 (+2.82%) | 489,709 |