Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | USD | 4.74 | 4.87 | 4.52 | 4.61 | 4.61 | -0.27 (-5.53%) | 314,558 |
21 Sep 2015 | USD | 5.19 | 5.19 | 4.8 | 4.88 | 4.88 | -0.2 (-3.94%) | 245,194 |
18 Sep 2015 | USD | 5.01 | 5.2701 | 5.01 | 5.08 | 5.08 | +0.01 (+0.20%) | 551,803 |
17 Sep 2015 | USD | 4.93 | 5.12 | 4.85 | 5.07 | 5.07 | +0.17 (+3.47%) | 436,794 |
16 Sep 2015 | USD | 5 | 5.02 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 317,513 |
15 Sep 2015 | USD | 5.07 | 5.1 | 4.93 | 5 | 5 | -0.09 (-1.77%) | 168,549 |
14 Sep 2015 | USD | 5.05 | 5.11 | 4.9 | 5.09 | 5.09 | +0.03 (+0.59%) | 198,698 |
11 Sep 2015 | USD | 4.99 | 5.14 | 4.91 | 5.06 | 5.06 | +0.01 (+0.20%) | 157,627 |
10 Sep 2015 | USD | 4.94 | 5.07 | 4.89 | 5.05 | 5.05 | +0.1 (+2.02%) | 133,172 |
9 Sep 2015 | USD | 5.1 | 5.13 | 4.9 | 4.95 | 4.95 | -0.06 (-1.20%) | 358,607 |
8 Sep 2015 | USD | 5 | 5.1 | 4.89 | 5.01 | 5.01 | +0.11 (+2.24%) | 324,937 |
7 Sep 2015 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 4.82 | 5.02 | 4.78 | 4.9 | 4.9 | -0.01 (-0.20%) | 223,801 |
3 Sep 2015 | USD | 5.02 | 5.06 | 4.81 | 4.91 | 4.91 | -0.13 (-2.58%) | 333,286 |
2 Sep 2015 | USD | 4.91 | 5.08 | 4.84 | 5.04 | 5.04 | +0.21 (+4.35%) | 367,311 |
1 Sep 2015 | USD | 4.9 | 4.9501 | 4.77 | 4.83 | 4.83 | -0.17 (-3.40%) | 381,404 |
31 Aug 2015 | USD | 5.14 | 5.1525 | 4.77 | 5 | 5 | -0.18 (-3.47%) | 403,364 |
28 Aug 2015 | USD | 5.07 | 5.18 | 4.95 | 5.18 | 5.18 | +0.11 (+2.17%) | 365,756 |
27 Aug 2015 | USD | 5.12 | 5.12 | 4.87 | 5.07 | 5.07 | +0.07 (+1.40%) | 456,743 |
26 Aug 2015 | USD | 4.6 | 5.09 | 4.37 | 5 | 5 | +0.49 (+10.86%) | 783,436 |
25 Aug 2015 | USD | 4.64 | 4.705 | 4.44 | 4.51 | 4.51 | +0.07 (+1.58%) | 308,716 |
24 Aug 2015 | USD | 4.5 | 4.75 | 4.14 | 4.44 | 4.44 | -0.13 (-2.84%) | 485,289 |
21 Aug 2015 | USD | 4.56 | 4.8551 | 4.52 | 4.57 | 4.57 | -0.17 (-3.59%) | 515,308 |
20 Aug 2015 | USD | 5.1 | 5.11 | 4.74 | 4.74 | 4.74 | -0.36 (-7.06%) | 299,682 |
19 Aug 2015 | USD | 5.33 | 5.34 | 5 | 5.1 | 5.1 | -0.24 (-4.49%) | 371,955 |
18 Aug 2015 | USD | 5.5 | 5.5499 | 5.31 | 5.34 | 5.34 | -0.14 (-2.55%) | 153,313 |
17 Aug 2015 | USD | 5.3 | 5.55 | 5.21 | 5.48 | 5.48 | +0.19 (+3.59%) | 300,428 |
14 Aug 2015 | USD | 5.24 | 5.29 | 5.06 | 5.29 | 5.29 | +0.02 (+0.38%) | 218,281 |
13 Aug 2015 | USD | 5.29 | 5.38 | 5.19 | 5.27 | 5.27 | -0.13 (-2.41%) | 304,865 |
12 Aug 2015 | USD | 5.45 | 5.4599 | 5.18 | 5.4 | 5.4 | -0.02 (-0.37%) | 245,138 |