Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | USD | 3.7 | 3.7 | 3.54 | 3.61 | 3.61 | -0.08 (-2.17%) | 856,262 |
3 Nov 2016 | USD | 3.68 | 3.79 | 3.46 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,205,483 |
2 Nov 2016 | USD | 4.15 | 4.15 | 3.52 | 3.68 | 3.68 | -0.32 (-8%) | 1,987,377 |
1 Nov 2016 | USD | 3.78 | 4 | 3.78 | 4 | 4 | +0.22 (+5.82%) | 1,527,797 |
31 Oct 2016 | USD | 3.67 | 3.8 | 3.67 | 3.78 | 3.78 | +0.11 (+3.00%) | 357,582 |
28 Oct 2016 | USD | 3.72 | 3.72 | 3.61 | 3.67 | 3.67 | -0.06 (-1.61%) | 782,398 |
27 Oct 2016 | USD | 3.78 | 3.8 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 242,272 |
26 Oct 2016 | USD | 3.77 | 3.89 | 3.7 | 3.8 | 3.8 | +0.03 (+0.80%) | 351,311 |
25 Oct 2016 | USD | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | -0.01 (-0.26%) | 340,182 |
24 Oct 2016 | USD | 3.8 | 3.8 | 3.72 | 3.78 | 3.78 | -0.02 (-0.53%) | 226,748 |
21 Oct 2016 | USD | 3.78 | 3.82 | 3.44 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,015,032 |
20 Oct 2016 | USD | 3.69 | 3.89 | 3.69 | 3.78 | 3.78 | +0.09 (+2.44%) | 302,966 |
19 Oct 2016 | USD | 3.75 | 3.75 | 3.57 | 3.69 | 3.69 | -0.06 (-1.60%) | 588,137 |
18 Oct 2016 | USD | 3.8 | 3.87 | 3.75 | 3.75 | 3.75 | -0.13 (-3.35%) | 774,374 |
17 Oct 2016 | USD | 3.81 | 3.9 | 3.81 | 3.88 | 3.88 | -0.02 (-0.51%) | 283,559 |
14 Oct 2016 | USD | 3.87 | 3.91 | 3.81 | 3.9 | 3.9 | +0.06 (+1.56%) | 285,487 |
13 Oct 2016 | USD | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 182,201 |
12 Oct 2016 | USD | 3.8 | 3.92 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 541,244 |
11 Oct 2016 | USD | 3.86 | 3.89 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 401,749 |
10 Oct 2016 | USD | 3.86 | 3.94 | 3.57 | 3.89 | 3.89 | +0.02 (+0.52%) | 758,819 |
7 Oct 2016 | USD | 3.95 | 3.99 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 564,621 |
6 Oct 2016 | USD | 4.01 | 4.04 | 3.92 | 3.95 | 3.95 | -0.06 (-1.50%) | 742,800 |
5 Oct 2016 | USD | 3.98 | 4.03 | 3.92 | 4.01 | 4.01 | +0.03 (+0.75%) | 496,113 |
4 Oct 2016 | USD | 4 | 4.04 | 3.8 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,010,093 |
3 Oct 2016 | USD | 4.01 | 4.02 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 310,072 |
30 Sep 2016 | USD | 3.95 | 4.03 | 3.95 | 3.97 | 3.97 | +0.03 (+0.76%) | 903,159 |
29 Sep 2016 | USD | 4.01 | 4.02 | 3.9 | 3.94 | 3.94 | -0.07 (-1.75%) | 468,963 |
28 Sep 2016 | USD | 3.91 | 4.07 | 3.91 | 4.01 | 4.01 | +0.12 (+3.08%) | 718,841 |
27 Sep 2016 | USD | 3.8 | 3.92 | 3.79 | 3.89 | 3.89 | +0.09 (+2.37%) | 522,459 |
26 Sep 2016 | USD | 3.85 | 3.87 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 285,650 |