Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | USD | 3.86 | 3.9 | 3.81 | 3.89 | 3.89 | -0.01 (-0.26%) | 245,256 |
22 Sep 2016 | USD | 3.88 | 3.95 | 3.84 | 3.9 | 3.9 | +0.03 (+0.78%) | 386,108 |
21 Sep 2016 | USD | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 204,668 |
20 Sep 2016 | USD | 3.83 | 3.92 | 3.77 | 3.88 | 3.88 | +0.05 (+1.31%) | 423,208 |
19 Sep 2016 | USD | 3.84 | 3.92 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 233,734 |
16 Sep 2016 | USD | 3.8 | 3.89 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 164,854 |
15 Sep 2016 | USD | 3.89 | 3.9 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 401,726 |
14 Sep 2016 | USD | 3.84 | 3.92 | 3.84 | 3.87 | 3.87 | +0.03 (+0.78%) | 268,390 |
13 Sep 2016 | USD | 3.9 | 3.92 | 3.82 | 3.84 | 3.84 | -0.12 (-3.03%) | 1,006,341 |
12 Sep 2016 | USD | 3.94 | 3.96 | 3.81 | 3.96 | 3.96 | -0.04 (-1%) | 1,101,542 |
9 Sep 2016 | USD | 3.88 | 4.08 | 3.85 | 4 | 4 | +0.12 (+3.09%) | 1,662,913 |
8 Sep 2016 | USD | 3.88 | 4 | 3.84 | 3.88 | 3.88 | +0.16 (+4.30%) | 2,322,932 |
7 Sep 2016 | USD | 3.79 | 3.79 | 3.7 | 3.72 | 3.72 | -0.07 (-1.85%) | 1,385,487 |
6 Sep 2016 | USD | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | +0.23 (+6.46%) | 5,513,670 |
5 Sep 2016 | USD | 3.5 | 3.56 | 3.46 | 3.56 | 3.56 | +0.06 (+1.71%) | 317,663 |
2 Sep 2016 | USD | 3.48 | 3.54 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 534,189 |
1 Sep 2016 | USD | 3.46 | 3.5 | 3.4 | 3.47 | 3.47 | +0.01 (+0.29%) | 422,254 |
31 Aug 2016 | USD | 3.34 | 3.48 | 3.32 | 3.46 | 3.46 | +0.12 (+3.59%) | 577,716 |
30 Aug 2016 | USD | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 458,060 |
29 Aug 2016 | USD | 3.3 | 3.31 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 201,153 |
26 Aug 2016 | USD | 3.3 | 3.35 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 224,053 |
25 Aug 2016 | USD | 3.31 | 3.37 | 3.25 | 3.28 | 3.28 | -0.05 (-1.50%) | 787,792 |
24 Aug 2016 | USD | 3.3 | 3.43 | 3.23 | 3.33 | 3.33 | -0.19 (-5.40%) | 1,785,807 |
23 Aug 2016 | USD | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 20,248,923 |
22 Aug 2016 | USD | 3.49 | 3.6 | 3.44 | 3.56 | 3.56 | +0.12 (+3.49%) | 542,215 |
19 Aug 2016 | USD | 3.49 | 3.5 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 564,927 |
18 Aug 2016 | USD | 3.47 | 3.5 | 3.42 | 3.47 | 3.47 | +0.08 (+2.36%) | 594,495 |
17 Aug 2016 | USD | 3.69 | 3.79 | 3.32 | 3.39 | 3.39 | -0.13 (-3.69%) | 2,837,183 |
16 Aug 2016 | USD | 3.5 | 3.58 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 838,417 |
15 Aug 2016 | USD | 3.43 | 3.51 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 934,760 |