Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 4 | 4.08 | 3.97 | 4.03 | 60.45 | -0.01 (-0.25%) | 7,057 |
15 Nov 2016 | USD | 4.17 | 4.17 | 4.01 | 4.04 | 60.6 | -0.06 (-1.46%) | 4,853 |
14 Nov 2016 | USD | 4.1 | 4.14 | 3.9601 | 4.1 | 61.5 | -0.05 (-1.20%) | 7,333 |
11 Nov 2016 | USD | 4.22 | 4.22 | 3.93 | 4.15 | 62.25 | -0.11 (-2.58%) | 14,377 |
10 Nov 2016 | USD | 4.3 | 4.39 | 4.1 | 4.26 | 63.9 | -0.04 (-0.93%) | 8,797 |
9 Nov 2016 | USD | 4 | 4.32 | 4 | 4.3 | 64.5 | +0.21 (+5.13%) | 9,656 |
8 Nov 2016 | USD | 4 | 4.13 | 4 | 4.09 | 61.35 | +0.04 (+0.99%) | 11,561 |
7 Nov 2016 | USD | 3.89 | 4.1 | 3.85 | 4.05 | 60.75 | -0.08 (-1.94%) | 22,539 |
4 Nov 2016 | USD | 4.12 | 4.24 | 4 | 4.13 | 61.95 | -0.08 (-1.90%) | 13,737 |
3 Nov 2016 | USD | 4.33 | 4.3858 | 4.0999 | 4.21 | 63.15 | -0.09 (-2.09%) | 12,646 |
2 Nov 2016 | USD | 4.05 | 4.498 | 4.05 | 4.3 | 64.5 | +0.2 (+4.88%) | 18,522 |
1 Nov 2016 | USD | 4.5 | 4.75 | 4.06 | 4.1 | 61.5 | -0.41 (-9.09%) | 20,684 |
31 Oct 2016 | USD | 4.5 | 4.66 | 4.467 | 4.51 | 67.65 | -0.02 (-0.44%) | 9,191 |
28 Oct 2016 | USD | 4.46 | 4.8891 | 4.4 | 4.53 | 67.95 | +0.11 (+2.49%) | 34,797 |
27 Oct 2016 | USD | 3.96 | 4.6 | 3.95 | 4.42 | 66.3 | +0.47 (+11.90%) | 33,602 |
26 Oct 2016 | USD | 4.68 | 4.81 | 3.9 | 3.95 | 59.25 | -0.78 (-16.49%) | 50,856 |
25 Oct 2016 | USD | 5.5 | 5.5 | 4.5 | 4.73 | 70.95 | -0.79 (-14.31%) | 67,940 |
24 Oct 2016 | USD | 5.8 | 5.8 | 5.5 | 5.52 | 82.8 | -0.18 (-3.16%) | 9,554 |
21 Oct 2016 | USD | 5.65 | 5.79 | 5.58 | 5.7 | 85.5 | +0.07 (+1.24%) | 4,740 |
20 Oct 2016 | USD | 5.56 | 5.7531 | 5.55 | 5.63 | 84.45 | -0.22 (-3.76%) | 7,557 |
19 Oct 2016 | USD | 5.75 | 5.9 | 5.53 | 5.85 | 87.75 | +0.03 (+0.52%) | 18,380 |
18 Oct 2016 | USD | 5.84 | 5.91 | 5.7 | 5.82 | 87.3 | -0.15 (-2.51%) | 13,388 |
17 Oct 2016 | USD | 5.82 | 6 | 5.82 | 5.97 | 89.55 | +0.21 (+3.65%) | 7,733 |
14 Oct 2016 | USD | 5.95 | 6 | 5.5503 | 5.76 | 86.4 | -0.29 (-4.79%) | 30,967 |
13 Oct 2016 | USD | 6.2 | 6.2 | 5.55 | 6.05 | 90.75 | -0.16 (-2.58%) | 26,027 |
12 Oct 2016 | USD | 6.07 | 6.38 | 6.02 | 6.21 | 93.15 | +0.18 (+2.99%) | 22,490 |
11 Oct 2016 | USD | 5.77 | 6.06 | 5.69 | 6.03 | 90.45 | +0.33 (+5.79%) | 31,153 |
10 Oct 2016 | USD | 5.43 | 5.7 | 5.35 | 5.7 | 85.5 | +0.35 (+6.54%) | 13,719 |
7 Oct 2016 | USD | 5.48 | 5.4886 | 5.3 | 5.35 | 80.25 | -0.09 (-1.65%) | 9,178 |
6 Oct 2016 | USD | 5.65 | 5.65 | 5.3 | 5.44 | 81.6 | -0.05 (-0.91%) | 14,151 |