Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | USD | 3.3664 | 3.45 | 3.3624 | 3.4 | 3.4 | +0.01 (+0.29%) | 15,976 |
13 Jul 2016 | USD | 3.4 | 3.43 | 3.33 | 3.39 | 3.39 | -0.03 (-0.88%) | 22,710 |
12 Jul 2016 | USD | 3.37 | 3.44 | 3.23 | 3.42 | 3.42 | +0.1 (+3.01%) | 44,741 |
11 Jul 2016 | USD | 3.37 | 3.5 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 36,804 |
8 Jul 2016 | USD | 3.2901 | 3.43 | 3.2901 | 3.39 | 3.39 | +0.03 (+0.89%) | 61,754 |
7 Jul 2016 | USD | 3.3589 | 3.47 | 3.35 | 3.36 | 3.36 | +0.06 (+1.82%) | 78,711 |
6 Jul 2016 | USD | 3.27 | 3.45 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 46,887 |
5 Jul 2016 | USD | 3.31 | 3.51 | 3.18 | 3.27 | 3.27 | -0.34 (-9.42%) | 94,180 |
4 Jul 2016 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 3.49 | 3.69 | 3.35 | 3.61 | 3.61 | +0.15 (+4.34%) | 97,953 |
30 Jun 2016 | USD | 3.14 | 3.6899 | 3.07 | 3.46 | 3.46 | -0.53 (-13.28%) | 247,825 |
29 Jun 2016 | USD | 3.88 | 4.1 | 3.784 | 3.99 | 3.99 | +0.26 (+6.97%) | 80,010 |
28 Jun 2016 | USD | 3.845 | 3.8799 | 3.73 | 3.73 | 3.73 | -0.06 (-1.58%) | 21,233 |
27 Jun 2016 | USD | 4 | 4 | 3.77 | 3.79 | 3.79 | -0.19 (-4.77%) | 21,364 |
24 Jun 2016 | USD | 3.97 | 4.05 | 3.94 | 3.9799 | 3.9799 | -0.04 (-1.00%) | 18,050 |
23 Jun 2016 | USD | 4.02 | 4.13 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 13,864 |
22 Jun 2016 | USD | 4.12 | 4.13 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 21,610 |
21 Jun 2016 | USD | 4.09 | 4.1 | 4.03 | 4.08 | 4.08 | +0.05 (+1.24%) | 22,171 |
20 Jun 2016 | USD | 4.08 | 4.11 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 23,904 |
17 Jun 2016 | USD | 3.84 | 4.08 | 3.84 | 4.02 | 4.02 | +0.14 (+3.61%) | 46,302 |
16 Jun 2016 | USD | 3.91 | 3.91 | 3.75 | 3.88 | 3.88 | -0.04 (-1.02%) | 1,728 |
15 Jun 2016 | USD | 3.91 | 3.96 | 3.8401 | 3.92 | 3.92 | +0.04 (+1.03%) | 9,815 |
14 Jun 2016 | USD | 3.87 | 3.9399 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 9,851 |
13 Jun 2016 | USD | 3.88 | 3.98 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 12,529 |
10 Jun 2016 | USD | 4.06 | 4.06 | 3.9 | 3.92 | 3.92 | -0.16 (-3.92%) | 4,719 |
9 Jun 2016 | USD | 4.05 | 4.1599 | 3.84 | 4.08 | 4.08 | +0.06 (+1.50%) | 25,639 |
8 Jun 2016 | USD | 4 | 4.06 | 3.9 | 4.0199 | 4.0199 | -0 (0.0%) | 5,248 |
7 Jun 2016 | USD | 3.9566 | 4.07 | 3.93 | 4.02 | 4.02 | +0.03 (+0.75%) | 3,194 |
6 Jun 2016 | USD | 4.07 | 4.07 | 3.965 | 3.99 | 3.99 | -0.06 (-1.48%) | 3,278 |
3 Jun 2016 | USD | 3.9424 | 4.07 | 3.9424 | 4.05 | 4.05 | +0.06 (+1.50%) | 18,867 |