Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | USD | 2.74 | 2.89 | 2.62 | 2.84 | 2.84 | +0.09 (+3.27%) | 86,900 |
2 Aug 2016 | USD | 2.75 | 2.995 | 2.62 | 2.75 | 2.75 | -0.08 (-2.83%) | 257,100 |
1 Aug 2016 | USD | 2.55 | 3.54 | 2.25 | 2.83 | 2.83 | +0.33 (+13.20%) | 1,549,700 |
29 Jul 2016 | USD | 2.17 | 2.51 | 2.131 | 2.5 | 2.5 | +0.34 (+15.74%) | 291,400 |
28 Jul 2016 | USD | 2.25 | 2.25 | 2.1 | 2.16 | 2.16 | -0.07 (-3.14%) | 50,100 |
27 Jul 2016 | USD | 2.05 | 2.29 | 2.038 | 2.23 | 2.23 | +0.2 (+9.85%) | 357,500 |
26 Jul 2016 | USD | 1.94 | 2.08 | 1.93 | 2.03 | 2.03 | +0.1 (+5.18%) | 112,400 |
25 Jul 2016 | USD | 1.92 | 1.96 | 1.892 | 1.93 | 1.93 | -0.03 (-1.53%) | 59,700 |
22 Jul 2016 | USD | 1.94 | 2.053 | 1.922 | 1.96 | 1.96 | +0.03 (+1.55%) | 80,500 |
21 Jul 2016 | USD | 1.88 | 1.95 | 1.854 | 1.93 | 1.93 | +0.06 (+3.21%) | 31,500 |
20 Jul 2016 | USD | 1.89 | 1.92 | 1.81 | 1.87 | 1.87 | -0.02 (-1.06%) | 57,300 |
19 Jul 2016 | USD | 2 | 2.06 | 1.83 | 1.89 | 1.89 | -0.01 (-0.53%) | 236,700 |
18 Jul 2016 | USD | 2.06 | 2.06 | 1.86 | 1.9 | 1.9 | -0.12 (-5.94%) | 87,600 |
15 Jul 2016 | USD | 1.82 | 2.059 | 1.82 | 2.02 | 2.02 | +0.19 (+10.38%) | 165,200 |
14 Jul 2016 | USD | 1.81 | 1.86 | 1.731 | 1.83 | 1.83 | +0.03 (+1.67%) | 74,900 |
13 Jul 2016 | USD | 1.87 | 1.87 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 45,900 |
12 Jul 2016 | USD | 1.72 | 1.86 | 1.72 | 1.83 | 1.83 | +0.11 (+6.40%) | 191,700 |
11 Jul 2016 | USD | 1.75 | 1.76 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 49,200 |
8 Jul 2016 | USD | 1.71 | 1.73 | 1.5 | 1.71 | 1.71 | 0.0 (0.0%) | 89,500 |
7 Jul 2016 | USD | 1.72 | 1.75 | 1.6 | 1.71 | 1.71 | -0.01 (-0.58%) | 106,100 |
6 Jul 2016 | USD | 1.58 | 1.72 | 1.58 | 1.72 | 1.72 | +0.12 (+7.50%) | 12,200 |
5 Jul 2016 | USD | 1.59 | 1.63 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 56,000 |
4 Jul 2016 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 1.55 | 1.665 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 184,000 |
30 Jun 2016 | USD | 1.73 | 1.83 | 1.55 | 1.56 | 1.56 | -0.167 (-9.67%) | 295,000 |
29 Jun 2016 | USD | 1.87 | 1.88 | 1.66 | 1.727 | 1.727 | -0.073 (-4.06%) | 75,000 |
28 Jun 2016 | USD | 1.51 | 1.8 | 1.49 | 1.8 | 1.8 | +0.33 (+22.45%) | 86,300 |
27 Jun 2016 | USD | 1.57 | 1.62 | 1.42 | 1.47 | 1.47 | -0.1 (-6.37%) | 187,000 |
24 Jun 2016 | USD | 1.62 | 1.64 | 1.55 | 1.57 | 1.57 | -0.1 (-5.99%) | 117,500 |
23 Jun 2016 | USD | 1.66 | 1.67 | 1.59 | 1.67 | 1.67 | +0.02 (+1.21%) | 55,900 |