Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | USD | 4.18 | 4.38 | 3.98 | 4 | 4 | -0.17 (-4.08%) | 265,754 |
7 Mar 2016 | USD | 4.13 | 4.29 | 4.025 | 4.17 | 4.17 | +0.04 (+0.97%) | 199,994 |
4 Mar 2016 | USD | 4.08 | 4.2794 | 3.97 | 4.13 | 4.13 | +0.04 (+0.98%) | 134,332 |
3 Mar 2016 | USD | 4.03 | 4.13 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 225,165 |
2 Mar 2016 | USD | 3.93 | 4.09 | 3.9 | 4.02 | 4.02 | +0.07 (+1.77%) | 203,646 |
1 Mar 2016 | USD | 3.85 | 3.99 | 3.8 | 3.95 | 3.95 | +0.13 (+3.40%) | 103,365 |
29 Feb 2016 | USD | 3.87 | 3.95 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 174,666 |
26 Feb 2016 | USD | 3.85 | 3.98 | 3.78 | 3.88 | 3.88 | +0.07 (+1.84%) | 121,001 |
25 Feb 2016 | USD | 3.86 | 3.87 | 3.71 | 3.81 | 3.81 | -0.05 (-1.30%) | 99,411 |
24 Feb 2016 | USD | 3.72 | 3.865 | 3.52 | 3.86 | 3.86 | +0.04 (+1.05%) | 115,254 |
23 Feb 2016 | USD | 3.95 | 4 | 3.8 | 3.82 | 3.82 | -0.14 (-3.54%) | 170,708 |
22 Feb 2016 | USD | 4 | 4.08 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 266,098 |
19 Feb 2016 | USD | 3.78 | 3.945 | 3.705 | 3.93 | 3.93 | +0.14 (+3.69%) | 157,070 |
18 Feb 2016 | USD | 3.9 | 3.95 | 3.77 | 3.79 | 3.79 | -0.11 (-2.82%) | 132,781 |
17 Feb 2016 | USD | 3.83 | 3.95 | 3.79 | 3.9 | 3.9 | +0.09 (+2.36%) | 274,661 |
16 Feb 2016 | USD | 3.91 | 4 | 3.75 | 3.81 | 3.81 | -0.05 (-1.30%) | 160,454 |
15 Feb 2016 | USD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 3.81 | 3.9 | 3.7 | 3.86 | 3.86 | +0.11 (+2.93%) | 271,944 |
11 Feb 2016 | USD | 3.41 | 3.8 | 3.34 | 3.75 | 3.75 | +0.26 (+7.45%) | 279,600 |
10 Feb 2016 | USD | 3.54 | 3.7 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 173,203 |
9 Feb 2016 | USD | 3.45 | 3.56 | 3.33 | 3.5 | 3.5 | +0.06 (+1.74%) | 273,312 |
8 Feb 2016 | USD | 3.35 | 3.48 | 3.27 | 3.44 | 3.44 | +0.05 (+1.47%) | 331,763 |
5 Feb 2016 | USD | 3.53 | 3.56 | 3.38 | 3.39 | 3.39 | -0.16 (-4.51%) | 391,993 |
4 Feb 2016 | USD | 3.49 | 3.61 | 3.43 | 3.55 | 3.55 | +0.03 (+0.85%) | 199,873 |
3 Feb 2016 | USD | 3.51 | 3.53 | 3.365 | 3.52 | 3.52 | +0.02 (+0.57%) | 219,435 |
2 Feb 2016 | USD | 3.51 | 3.555 | 3.33 | 3.5 | 3.5 | -0.06 (-1.69%) | 231,297 |
1 Feb 2016 | USD | 3.65 | 3.65 | 3.4 | 3.56 | 3.56 | -0.09 (-2.47%) | 360,784 |
29 Jan 2016 | USD | 3.31 | 3.65 | 3.31 | 3.65 | 3.65 | +0.37 (+11.28%) | 583,859 |
28 Jan 2016 | USD | 3.55 | 3.55 | 3.22 | 3.28 | 3.28 | -0.22 (-6.29%) | 355,949 |
27 Jan 2016 | USD | 3.79 | 3.79 | 3.48 | 3.5 | 3.5 | -0.31 (-8.14%) | 309,270 |