Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2016 | USD | 3.2 | 3.26 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 116,933 |
3 Aug 2016 | USD | 3.16 | 3.18 | 3.1 | 3.17 | 3.17 | +0.04 (+1.28%) | 72,871 |
2 Aug 2016 | USD | 3.22 | 3.23 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 128,611 |
1 Aug 2016 | USD | 3.16 | 3.23 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 283,133 |
29 Jul 2016 | USD | 3.1 | 3.18 | 3.04 | 3.13 | 3.13 | +0.04 (+1.29%) | 450,398 |
28 Jul 2016 | USD | 3.07 | 3.16 | 3 | 3.09 | 3.09 | 0.0 (0.0%) | 295,265 |
27 Jul 2016 | USD | 3.01 | 3.24 | 3 | 3.09 | 3.09 | +0.08 (+2.66%) | 735,513 |
26 Jul 2016 | USD | 3.09 | 3.25 | 3 | 3.01 | 3.01 | -2.29 (-43.21%) | 4,924,260 |
25 Jul 2016 | USD | 5.38 | 5.38 | 5.241 | 5.3 | 5.3 | -0.14 (-2.57%) | 21,948 |
22 Jul 2016 | USD | 5.38 | 5.48 | 5.31 | 5.44 | 5.44 | +0.07 (+1.30%) | 17,023 |
21 Jul 2016 | USD | 5.4 | 5.45 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 10,336 |
20 Jul 2016 | USD | 5.37 | 5.374 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 11,993 |
19 Jul 2016 | USD | 5.35 | 5.35 | 5.29 | 5.33 | 5.33 | 0.0 (0.0%) | 30,510 |
18 Jul 2016 | USD | 5.33 | 5.42 | 5.23 | 5.33 | 5.33 | -0.02 (-0.37%) | 27,430 |
15 Jul 2016 | USD | 5.47 | 5.47 | 5.27 | 5.35 | 5.35 | +0.01 (+0.19%) | 5,531 |
14 Jul 2016 | USD | 5.3 | 5.38 | 5.262 | 5.34 | 5.34 | +0.1 (+1.91%) | 9,046 |
13 Jul 2016 | USD | 5.36 | 5.36 | 5.21 | 5.24 | 5.24 | -0.09 (-1.69%) | 8,780 |
12 Jul 2016 | USD | 5.31 | 5.4 | 5.291 | 5.33 | 5.33 | -0.05 (-0.93%) | 15,181 |
11 Jul 2016 | USD | 5.33 | 5.48 | 5.3 | 5.38 | 5.38 | -0.08 (-1.47%) | 6,547 |
8 Jul 2016 | USD | 5.32 | 5.47 | 5.32 | 5.46 | 5.46 | +0.08 (+1.49%) | 15,571 |
7 Jul 2016 | USD | 5.36 | 5.55 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 10,573 |
6 Jul 2016 | USD | 5.22 | 5.4 | 5.115 | 5.35 | 5.35 | +0.13 (+2.49%) | 8,132 |
5 Jul 2016 | USD | 5.16 | 5.57 | 5.01 | 5.22 | 5.22 | -0.25 (-4.57%) | 78,973 |
4 Jul 2016 | USD | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 5.2 | 5.75 | 5.2 | 5.47 | 5.47 | +0.35 (+6.84%) | 43,035 |
30 Jun 2016 | USD | 5.1 | 5.12 | 5.0535 | 5.12 | 5.12 | +0.013 (+0.26%) | 12,751 |
29 Jun 2016 | USD | 5.04 | 5.13 | 4.98 | 5.1065 | 5.1065 | +0.097 (+1.93%) | 20,501 |
28 Jun 2016 | USD | 4.81 | 5.07 | 4.64 | 5.01 | 5.01 | +0.13 (+2.66%) | 15,063 |
27 Jun 2016 | USD | 4.89 | 4.97 | 4.7294 | 4.88 | 4.88 | 0.0 (0.0%) | 13,866 |
24 Jun 2016 | USD | 5.04 | 5.04 | 4.78 | 4.88 | 4.88 | -0.12 (-2.40%) | 15,610 |