Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | USD | 4.27 | 4.59 | 4.205 | 4.25 | 4.25 | -0.04 (-0.93%) | 32,300 |
13 Sep 2016 | USD | 4.42 | 4.45 | 4.04 | 4.29 | 4.29 | -0.12 (-2.72%) | 194,700 |
12 Sep 2016 | USD | 4.4 | 4.62 | 4.32 | 4.41 | 4.41 | -0.05 (-1.12%) | 111,900 |
9 Sep 2016 | USD | 4.5 | 4.52 | 4.283 | 4.46 | 4.46 | -0.11 (-2.41%) | 137,900 |
8 Sep 2016 | USD | 4.53 | 4.68 | 4.49 | 4.57 | 4.57 | +0.05 (+1.11%) | 72,700 |
7 Sep 2016 | USD | 4.46 | 4.71 | 4.32 | 4.52 | 4.52 | -0.01 (-0.22%) | 98,200 |
6 Sep 2016 | USD | 4.6 | 4.74 | 4 | 4.53 | 4.53 | -0.04 (-0.88%) | 194,300 |
5 Sep 2016 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 4.5 | 4.84 | 4.5 | 4.57 | 4.57 | +0.17 (+3.86%) | 162,700 |
1 Sep 2016 | USD | 4.18 | 4.631 | 4.169 | 4.4 | 4.4 | +0.34 (+8.37%) | 153,100 |
31 Aug 2016 | USD | 4.03 | 4.73 | 4 | 4.06 | 4.06 | +0.05 (+1.25%) | 351,400 |
30 Aug 2016 | USD | 4.16 | 4.23 | 4 | 4.01 | 4.01 | -0.157 (-3.77%) | 187,100 |
29 Aug 2016 | USD | 3.7 | 4.2 | 3.7 | 4.167 | 4.167 | +0.537 (+14.79%) | 257,500 |
26 Aug 2016 | USD | 3.6 | 3.71 | 3.574 | 3.63 | 3.63 | +0.06 (+1.68%) | 27,800 |
25 Aug 2016 | USD | 3.43 | 3.58 | 3.4 | 3.57 | 3.57 | +0.16 (+4.69%) | 38,600 |
24 Aug 2016 | USD | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 67,800 |
23 Aug 2016 | USD | 3.31 | 3.6 | 3.29 | 3.41 | 3.41 | +0.11 (+3.33%) | 77,000 |
22 Aug 2016 | USD | 3.37 | 3.391 | 3.15 | 3.3 | 3.3 | -0.03 (-0.90%) | 51,300 |
19 Aug 2016 | USD | 3.34 | 3.7 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 176,200 |
18 Aug 2016 | USD | 3.06 | 3.39 | 3.05 | 3.31 | 3.31 | +0.26 (+8.52%) | 151,100 |
17 Aug 2016 | USD | 3.06 | 3.1 | 3.028 | 3.05 | 3.05 | -0.04 (-1.29%) | 56,500 |
16 Aug 2016 | USD | 3 | 3.1 | 3 | 3.09 | 3.09 | +0.07 (+2.32%) | 44,800 |
15 Aug 2016 | USD | 2.96 | 3.13 | 2.93 | 3.02 | 3.02 | +0.05 (+1.68%) | 78,300 |
12 Aug 2016 | USD | 3.03 | 3.04 | 2.87 | 2.97 | 2.97 | -0.07 (-2.30%) | 136,300 |
11 Aug 2016 | USD | 3.08 | 3.27 | 3.001 | 3.04 | 3.04 | -0.04 (-1.30%) | 101,100 |
10 Aug 2016 | USD | 3.05 | 3.26 | 3.05 | 3.08 | 3.08 | -0.06 (-1.91%) | 70,000 |
9 Aug 2016 | USD | 2.98 | 3.14 | 2.75 | 3.14 | 3.14 | +0.13 (+4.32%) | 130,200 |
8 Aug 2016 | USD | 3 | 3.14 | 3 | 3.01 | 3.01 | +0.07 (+2.38%) | 73,600 |
5 Aug 2016 | USD | 2.68 | 2.95 | 2.55 | 2.94 | 2.94 | +0.29 (+10.94%) | 111,500 |
4 Aug 2016 | USD | 2.91 | 2.97 | 2.65 | 2.65 | 2.65 | -0.19 (-6.69%) | 106,800 |