Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | USD | 4.08 | 4.09 | 3.95 | 4.01 | 721.8 | -0.07 (-1.72%) | 13,561 |
17 Aug 2016 | USD | 4.14 | 4.16 | 3.89 | 4.08 | 734.4 | -0.06 (-1.45%) | 62,659 |
16 Aug 2016 | USD | 4.1472 | 4.16 | 4.1001 | 4.14 | 745.2 | +0.11 (+2.73%) | 6,861 |
15 Aug 2016 | USD | 4.02 | 4.16 | 3.91 | 4.03 | 725.4 | -0.03 (-0.74%) | 31,177 |
12 Aug 2016 | USD | 4.23 | 4.24 | 4 | 4.06 | 730.8 | -0.07 (-1.69%) | 34,106 |
11 Aug 2016 | USD | 4.15 | 4.15 | 4.11 | 4.13 | 743.4 | -0.01 (-0.24%) | 2,486 |
10 Aug 2016 | USD | 4.15 | 4.26 | 4.13 | 4.14 | 745.2 | -0.03 (-0.72%) | 2,681 |
9 Aug 2016 | USD | 4.22 | 4.31 | 4.13 | 4.17 | 750.6 | 0.0 (0.0%) | 9,354 |
8 Aug 2016 | USD | 4.11 | 4.3 | 4.11 | 4.17 | 750.6 | +0.02 (+0.48%) | 10,984 |
5 Aug 2016 | USD | 4.29 | 4.31 | 4.15 | 4.15 | 747 | -0.09 (-2.12%) | 4,629 |
4 Aug 2016 | USD | 4.12 | 4.3 | 4.09 | 4.24 | 763.2 | +0.11 (+2.66%) | 1,720 |
3 Aug 2016 | USD | 4.2 | 4.46 | 4.13 | 4.13 | 743.4 | 0.0 (0.0%) | 47,015 |
2 Aug 2016 | USD | 4.34 | 4.3822 | 4.13 | 4.13 | 743.4 | -0.16 (-3.73%) | 23,967 |
1 Aug 2016 | USD | 4.4712 | 4.4712 | 4.23 | 4.29 | 772.2 | +0.02 (+0.47%) | 9,279 |
29 Jul 2016 | USD | 4.15 | 4.5 | 4.02 | 4.27 | 768.6 | +0.12 (+2.89%) | 74,407 |
28 Jul 2016 | USD | 4.17 | 4.31 | 4.13 | 4.15 | 747 | -0.02 (-0.48%) | 11,979 |
27 Jul 2016 | USD | 4.24 | 4.24 | 4.1501 | 4.17 | 750.6 | +0.02 (+0.48%) | 4,744 |
26 Jul 2016 | USD | 4.21 | 4.27 | 4.15 | 4.15 | 747 | -0.15 (-3.49%) | 6,739 |
25 Jul 2016 | USD | 4.291 | 4.35 | 4.1601 | 4.3 | 774 | +0.08 (+1.90%) | 7,565 |
22 Jul 2016 | USD | 4.25 | 4.49 | 4.2 | 4.22 | 759.6 | +0.06 (+1.44%) | 52,104 |
21 Jul 2016 | USD | 4.24 | 4.25 | 4.14 | 4.16 | 748.8 | +0.01 (+0.24%) | 8,479 |
20 Jul 2016 | USD | 4.24 | 4.25 | 4.031 | 4.15 | 747 | -0.1 (-2.35%) | 23,875 |
19 Jul 2016 | USD | 4.48 | 4.48 | 4.25 | 4.25 | 765 | -0.02 (-0.47%) | 10,851 |
18 Jul 2016 | USD | 4.48 | 4.48 | 4.21 | 4.27 | 768.6 | -0.13 (-2.95%) | 21,028 |
15 Jul 2016 | USD | 4.27 | 4.48 | 4.25 | 4.4 | 792 | +0.11 (+2.56%) | 34,684 |
14 Jul 2016 | USD | 4.35 | 4.52 | 4.29 | 4.29 | 772.2 | -0.03 (-0.69%) | 29,713 |
13 Jul 2016 | USD | 5 | 5 | 4.31 | 4.32 | 777.6 | -0.08 (-1.82%) | 14,727 |
12 Jul 2016 | USD | 4.47 | 4.54 | 4.4 | 4.4 | 792 | -0.11 (-2.44%) | 8,256 |
11 Jul 2016 | USD | 4.4 | 4.6 | 4.35 | 4.51 | 811.8 | +0.06 (+1.35%) | 12,766 |
8 Jul 2016 | USD | 4.48 | 4.5015 | 4.35 | 4.45 | 801 | +0.1 (+2.30%) | 10,056 |