Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 4.01 | 4.17 | 3.93 | 4.15 | 4.15 | +0.1 (+2.47%) | 382,786 |
2 Nov 2015 | USD | 3.7 | 4.08 | 3.61 | 4.05 | 4.05 | +0.36 (+9.76%) | 278,308 |
30 Oct 2015 | USD | 3.81 | 3.84 | 3.66 | 3.69 | 3.69 | -0.1 (-2.64%) | 182,396 |
29 Oct 2015 | USD | 3.91 | 4.01 | 3.75 | 3.79 | 3.79 | -0.14 (-3.56%) | 129,636 |
28 Oct 2015 | USD | 3.7 | 3.93 | 3.61 | 3.93 | 3.93 | +0.29 (+7.97%) | 191,363 |
27 Oct 2015 | USD | 3.69 | 3.79 | 3.61 | 3.64 | 3.64 | -0.05 (-1.36%) | 125,409 |
26 Oct 2015 | USD | 3.9 | 3.935 | 3.68 | 3.69 | 3.69 | -0.21 (-5.38%) | 158,835 |
23 Oct 2015 | USD | 3.64 | 3.92 | 3.51 | 3.9 | 3.9 | +0.3 (+8.33%) | 177,531 |
22 Oct 2015 | USD | 3.67 | 3.74 | 3.492 | 3.6 | 3.6 | -0.06 (-1.64%) | 202,305 |
21 Oct 2015 | USD | 3.63 | 3.72 | 3.45 | 3.66 | 3.66 | +0.06 (+1.67%) | 328,658 |
20 Oct 2015 | USD | 3.83 | 3.86 | 3.58 | 3.6 | 3.6 | -0.24 (-6.25%) | 356,924 |
19 Oct 2015 | USD | 3.87 | 4 | 3.75 | 3.84 | 3.84 | -0.07 (-1.79%) | 155,360 |
16 Oct 2015 | USD | 3.97 | 4.02 | 3.74 | 3.91 | 3.91 | -0.04 (-1.01%) | 218,917 |
15 Oct 2015 | USD | 3.63 | 3.96 | 3.615 | 3.95 | 3.95 | +0.31 (+8.52%) | 246,335 |
14 Oct 2015 | USD | 3.78 | 3.89 | 3.61 | 3.64 | 3.64 | -0.14 (-3.70%) | 199,582 |
13 Oct 2015 | USD | 3.73 | 3.87 | 3.71 | 3.78 | 3.78 | +0.03 (+0.80%) | 336,218 |
12 Oct 2015 | USD | 3.78 | 3.78 | 3.65 | 3.75 | 3.75 | +0.01 (+0.27%) | 159,668 |
9 Oct 2015 | USD | 3.8 | 3.9 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 188,305 |
8 Oct 2015 | USD | 3.76 | 3.8182 | 3.61 | 3.79 | 3.79 | +0.03 (+0.80%) | 245,946 |
7 Oct 2015 | USD | 3.87 | 4 | 3.73 | 3.76 | 3.76 | -0.065 (-1.70%) | 522,044 |
6 Oct 2015 | USD | 3.89 | 3.9 | 3.5701 | 3.825 | 3.825 | -0.105 (-2.67%) | 331,686 |
5 Oct 2015 | USD | 3.94 | 4 | 3.77 | 3.93 | 3.93 | +0.04 (+1.03%) | 235,905 |
2 Oct 2015 | USD | 3.75 | 3.94 | 3.65 | 3.89 | 3.89 | +0.14 (+3.73%) | 341,837 |
1 Oct 2015 | USD | 3.84 | 3.84 | 3.61 | 3.75 | 3.75 | -0.01 (-0.27%) | 153,951 |
30 Sep 2015 | USD | 3.61 | 3.83 | 3.57 | 3.76 | 3.76 | +0.25 (+7.12%) | 590,546 |
29 Sep 2015 | USD | 3.75 | 3.84 | 3.362 | 3.51 | 3.51 | -0.27 (-7.14%) | 570,245 |
28 Sep 2015 | USD | 4.06 | 4.11 | 3.73 | 3.78 | 3.78 | -0.27 (-6.67%) | 425,554 |
25 Sep 2015 | USD | 4.55 | 4.55 | 3.95 | 4.05 | 4.05 | -0.42 (-9.40%) | 359,048 |
24 Sep 2015 | USD | 4.63 | 4.64 | 4.28 | 4.47 | 4.47 | -0.22 (-4.69%) | 259,940 |
23 Sep 2015 | USD | 4.63 | 4.74 | 4.54 | 4.69 | 4.69 | +0.08 (+1.74%) | 176,210 |