Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | USD | 5.71 | 5.8 | 5 | 5.33 | 79.95 | +0.03 (+0.57%) | 63,561 |
3 Oct 2016 | USD | 4.84 | 5.3 | 4.74 | 5.3 | 79.5 | +0.6 (+12.77%) | 52,656 |
30 Sep 2016 | USD | 4.79 | 4.85 | 4.61 | 4.7 | 70.5 | +0.05 (+1.08%) | 27,175 |
29 Sep 2016 | USD | 5.06 | 5.07 | 4.55 | 4.65 | 69.75 | -0.5 (-9.71%) | 63,645 |
28 Sep 2016 | USD | 4.34 | 5.39 | 4.21 | 5.15 | 77.25 | +1.05 (+25.61%) | 154,520 |
27 Sep 2016 | USD | 3.66 | 4.25 | 3.66 | 4.1 | 61.5 | +0.5 (+13.89%) | 94,985 |
26 Sep 2016 | USD | 3.58 | 3.67 | 3.51 | 3.6 | 54 | +0.05 (+1.41%) | 8,307 |
23 Sep 2016 | USD | 3.6 | 3.6 | 3.4601 | 3.55 | 53.25 | -0.09 (-2.47%) | 8,458 |
22 Sep 2016 | USD | 3.62 | 3.65 | 3.4869 | 3.64 | 54.6 | +0.01 (+0.28%) | 10,425 |
21 Sep 2016 | USD | 3.62 | 3.685 | 3.55 | 3.63 | 54.45 | +0.01 (+0.28%) | 7,729 |
20 Sep 2016 | USD | 3.57 | 3.7 | 3.5501 | 3.62 | 54.3 | -0.03 (-0.82%) | 6,117 |
19 Sep 2016 | USD | 3.81 | 3.81 | 3.45 | 3.65 | 54.75 | -0.02 (-0.54%) | 19,380 |
16 Sep 2016 | USD | 3.86 | 3.86 | 3.66 | 3.67 | 55.05 | -0.07 (-1.87%) | 21,173 |
15 Sep 2016 | USD | 3.74 | 3.79 | 3.64 | 3.74 | 56.1 | -0.06 (-1.58%) | 4,326 |
14 Sep 2016 | USD | 3.88 | 3.9093 | 3.71 | 3.8 | 57 | +0.07 (+1.88%) | 5,412 |
13 Sep 2016 | USD | 3.8 | 3.8399 | 3.6901 | 3.73 | 55.95 | -0.12 (-3.12%) | 8,066 |
12 Sep 2016 | USD | 4 | 4.005 | 3.77 | 3.85 | 57.75 | -0.1 (-2.53%) | 8,826 |
9 Sep 2016 | USD | 3.92 | 4.025 | 3.85 | 3.95 | 59.25 | -0.04 (-1.00%) | 4,692 |
8 Sep 2016 | USD | 3.9 | 4.05 | 3.87 | 3.99 | 59.85 | -0.01 (-0.25%) | 5,680 |
7 Sep 2016 | USD | 3.92 | 4 | 3.85 | 4 | 60 | +0.06 (+1.52%) | 10,032 |
6 Sep 2016 | USD | 3.91 | 3.94 | 3.8 | 3.94 | 59.1 | +0.07 (+1.81%) | 9,989 |
5 Sep 2016 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 58.05 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.9 | 4.18 | 3.85 | 3.87 | 58.05 | -0.02 (-0.51%) | 69,524 |
1 Sep 2016 | USD | 3.93 | 3.95 | 3.83 | 3.89 | 58.35 | +0.04 (+1.04%) | 4,439 |
31 Aug 2016 | USD | 3.85 | 3.9 | 3.83 | 3.85 | 57.75 | 0.0 (0.0%) | 10,538 |
30 Aug 2016 | USD | 3.85 | 3.9585 | 3.8 | 3.85 | 57.75 | +0.06 (+1.58%) | 4,131 |
29 Aug 2016 | USD | 4 | 4 | 3.75 | 3.79 | 56.85 | -0.15 (-3.81%) | 16,738 |
26 Aug 2016 | USD | 3.95 | 3.97 | 3.94 | 3.94 | 59.1 | -0.03 (-0.76%) | 5,650 |
25 Aug 2016 | USD | 4.03 | 4.05 | 3.9501 | 3.97 | 59.55 | -0.01 (-0.25%) | 6,255 |
24 Aug 2016 | USD | 4.06 | 4.06 | 3.95 | 3.98 | 59.7 | 0.0 (0.0%) | 9,444 |