Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 3.97 | 4.13 | 3.91 | 3.96 | 59.4 | +0.06 (+1.54%) | 681 |
15 Sep 2015 | USD | 3.98 | 4.105 | 3.84 | 3.9 | 58.5 | -0.17 (-4.18%) | 1,122 |
14 Sep 2015 | USD | 4.144 | 4.27 | 3.7 | 4.07 | 61.05 | -0.17 (-4.01%) | 3,809 |
11 Sep 2015 | USD | 4.45 | 4.47 | 4.17 | 4.24 | 63.6 | -0.21 (-4.72%) | 1,129 |
10 Sep 2015 | USD | 4.66 | 5 | 4.3 | 4.45 | 66.75 | -0.23 (-4.91%) | 3,079 |
9 Sep 2015 | USD | 4.27 | 5.19 | 4 | 4.68 | 70.2 | +0.29 (+6.61%) | 6,184 |
8 Sep 2015 | USD | 3.82 | 4.61 | 3.82 | 4.39 | 65.85 | +0.57 (+14.92%) | 4,540 |
7 Sep 2015 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 57.3 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 3.93 | 3.93 | 3.62 | 3.82 | 57.3 | +0.07 (+1.87%) | 752 |
3 Sep 2015 | USD | 3.7 | 4.17 | 3.5 | 3.75 | 56.25 | +0.16 (+4.46%) | 992 |
2 Sep 2015 | USD | 3.828 | 3.8955 | 3.55 | 3.59 | 53.85 | -0.21 (-5.53%) | 793 |
1 Sep 2015 | USD | 3.56 | 3.98 | 3.56 | 3.8 | 57 | +0.05 (+1.33%) | 1,971 |
31 Aug 2015 | USD | 3.77 | 3.77 | 3.62 | 3.75 | 56.25 | +0.16 (+4.46%) | 544 |
28 Aug 2015 | USD | 3.56 | 3.79 | 3.56 | 3.59 | 53.85 | -0.15 (-4.01%) | 687 |
27 Aug 2015 | USD | 3.74 | 3.84 | 3.55 | 3.74 | 56.1 | 0.0 (0.0%) | 733 |
26 Aug 2015 | USD | 3.93 | 3.96 | 3.58 | 3.74 | 56.1 | -0.19 (-4.83%) | 2,729 |
25 Aug 2015 | USD | 4.11 | 4.11 | 3.69 | 3.93 | 58.95 | -0.01 (-0.25%) | 1,717 |
24 Aug 2015 | USD | 3.978 | 4.19 | 3.85 | 3.94 | 59.1 | -0.23 (-5.52%) | 1,388 |
21 Aug 2015 | USD | 4.25 | 4.25 | 3.89 | 4.17 | 62.55 | +0.06 (+1.46%) | 2,323 |
20 Aug 2015 | USD | 3.99 | 4.4 | 3.99 | 4.11 | 61.65 | -0.085 (-2.03%) | 2,096 |
19 Aug 2015 | USD | 4.44 | 4.5137 | 3.8507 | 4.195 | 62.925 | -0.375 (-8.21%) | 3,835 |
18 Aug 2015 | USD | 4.598 | 4.598 | 4.27 | 4.57 | 68.55 | -0.06 (-1.30%) | 1,076 |
17 Aug 2015 | USD | 4.01 | 4.76 | 3.8 | 4.63 | 69.45 | +0.64 (+16.04%) | 6,709 |
14 Aug 2015 | USD | 4.05 | 4.185 | 3.85 | 3.99 | 59.85 | -0.06 (-1.48%) | 2,467 |
13 Aug 2015 | USD | 4.45 | 4.8 | 3.75 | 4.05 | 60.75 | -0.47 (-10.40%) | 3,268 |
12 Aug 2015 | USD | 5.15 | 5.15 | 4.26 | 4.52 | 67.8 | -0.63 (-12.23%) | 4,486 |
11 Aug 2015 | USD | 5.37 | 5.77 | 4.85 | 5.15 | 77.25 | -0.37 (-6.70%) | 15,153 |
10 Aug 2015 | USD | 5.28 | 5.6199 | 5 | 5.52 | 82.8 | +0.2 (+3.76%) | 4,744 |
7 Aug 2015 | USD | 5.5 | 5.5882 | 4.86 | 5.32 | 79.8 | -0.19 (-3.45%) | 3,840 |
6 Aug 2015 | USD | 5.81 | 6.2 | 5.5 | 5.51 | 82.65 | -0.14 (-2.48%) | 4,911 |