Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2016 | USD | 4.23 | 4.24 | 3.99 | 3.991 | 3.991 | -0.309 (-7.19%) | 34,264 |
25 Oct 2016 | USD | 4.4 | 4.42 | 4.21 | 4.3 | 4.3 | -0.136 (-3.07%) | 40,945 |
24 Oct 2016 | USD | 4.51 | 4.51 | 4.436 | 4.436 | 4.436 | -0.083 (-1.85%) | 433 |
21 Oct 2016 | USD | 4.6199 | 4.6199 | 4.5194 | 4.5194 | 4.5194 | +0.019 (+0.43%) | 11,384 |
20 Oct 2016 | USD | 4.499 | 4.5 | 4.499 | 4.5 | 4.5 | -0.02 (-0.44%) | 1,705 |
19 Oct 2016 | USD | 4.63 | 4.63 | 4.5 | 4.52 | 4.52 | +0.1 (+2.26%) | 16,050 |
18 Oct 2016 | USD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
17 Oct 2016 | USD | 4.4262 | 4.43 | 4.413 | 4.42 | 4.42 | 0.0 (0.0%) | 10,052 |
14 Oct 2016 | USD | 4.457 | 4.457 | 4.416 | 4.42 | 4.42 | -0.009 (-0.20%) | 5,000 |
13 Oct 2016 | USD | 4.32 | 4.429 | 4.259 | 4.429 | 4.429 | +0.139 (+3.25%) | 1,715 |
12 Oct 2016 | USD | 4.2884 | 4.2897 | 4.2884 | 4.2897 | 4.2897 | -0.03 (-0.69%) | 600 |
11 Oct 2016 | USD | 4.3197 | 4.3197 | 4.3197 | 4.3197 | 4.3197 | -0.04 (-0.92%) | 150 |
10 Oct 2016 | USD | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | +0.017 (+0.38%) | 1,350 |
7 Oct 2016 | USD | 4.35 | 4.36 | 4.3134 | 4.3433 | 4.3433 | -0.045 (-1.02%) | 6,746 |
6 Oct 2016 | USD | 4.45 | 4.45 | 4.3763 | 4.3879 | 4.3879 | -0.008 (-0.18%) | 8,066 |
5 Oct 2016 | USD | 4.388 | 4.4499 | 4.31 | 4.3959 | 4.3959 | +0.056 (+1.29%) | 19,483 |
4 Oct 2016 | USD | 4.36 | 4.4235 | 4.338 | 4.34 | 4.34 | -0.11 (-2.47%) | 31,350 |
3 Oct 2016 | USD | 4.495 | 4.5 | 4.45 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,453 |
30 Sep 2016 | USD | 4.4346 | 4.4696 | 4.42 | 4.42 | 4.42 | +0.027 (+0.61%) | 3,283 |
29 Sep 2016 | USD | 4.3636 | 4.4771 | 4.21 | 4.393 | 4.393 | +0.143 (+3.36%) | 37,282 |
28 Sep 2016 | USD | 4.1659 | 4.2975 | 3.989 | 4.25 | 4.25 | +0.135 (+3.28%) | 24,185 |
27 Sep 2016 | USD | 4.35 | 4.4 | 4.1 | 4.115 | 4.115 | -0.392 (-8.69%) | 45,707 |
26 Sep 2016 | USD | 4.4999 | 4.5067 | 4.4967 | 4.5067 | 4.5067 | -0.062 (-1.35%) | 7,187 |
23 Sep 2016 | USD | 4.562 | 4.57 | 4.5 | 4.5686 | 4.5686 | -0.101 (-2.17%) | 8,300 |
22 Sep 2016 | USD | 4.7922 | 4.7922 | 4.5839 | 4.6699 | 4.6699 | +0.003 (+0.07%) | 11,768 |
21 Sep 2016 | USD | 4.7643 | 4.7643 | 4.65 | 4.6667 | 4.6667 | -0.043 (-0.92%) | 2,964 |
20 Sep 2016 | USD | 4.7098 | 4.7098 | 4.7098 | 4.7098 | 4.7098 | +0.059 (+1.28%) | 998 |
19 Sep 2016 | USD | 4.71 | 4.71 | 4.6124 | 4.6504 | 4.6504 | +0.09 (+1.98%) | 2,620 |
16 Sep 2016 | USD | 4.58 | 4.62 | 4.55 | 4.56 | 4.56 | -0.095 (-2.04%) | 1,209 |
15 Sep 2016 | USD | 4.59 | 4.72 | 4.59 | 4.655 | 4.655 | +0.106 (+2.33%) | 18,283 |