Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | USD | 3.0425 | 3.0425 | 2.99 | 3 | 33,600 | -0.08 (-2.60%) | 37 |
22 Sep 2015 | USD | 3.1 | 3.13 | 3.05 | 3.08 | 34,496 | -0.02 (-0.65%) | 20 |
21 Sep 2015 | USD | 3.23 | 3.24 | 3.1 | 3.1 | 34,720 | -0.09 (-2.82%) | 17 |
18 Sep 2015 | USD | 3.15 | 3.19 | 2.95 | 3.19 | 35,728 | +0.045 (+1.43%) | 83 |
17 Sep 2015 | USD | 3.1702 | 3.1702 | 3.14 | 3.145 | 35,224 | +0.035 (+1.13%) | 10 |
16 Sep 2015 | USD | 3.27 | 3.35 | 3.1 | 3.11 | 34,832 | -0.08 (-2.51%) | 37 |
15 Sep 2015 | USD | 3.24 | 3.3099 | 3.15 | 3.19 | 35,728 | -0.04 (-1.24%) | 22 |
14 Sep 2015 | USD | 3.31 | 3.47 | 3.22 | 3.23 | 36,176 | -0.07 (-2.12%) | 6 |
11 Sep 2015 | USD | 3.29 | 3.41 | 3.21 | 3.3 | 36,960 | -0.01 (-0.30%) | 20 |
10 Sep 2015 | USD | 3.27 | 3.425 | 3.27 | 3.31 | 37,072 | +0.04 (+1.22%) | 31 |
9 Sep 2015 | USD | 3.38 | 3.5199 | 3.22 | 3.27 | 36,624 | -0.19 (-5.49%) | 74 |
8 Sep 2015 | USD | 3.47 | 3.525 | 3.36 | 3.46 | 38,752 | +0.03 (+0.87%) | 14 |
7 Sep 2015 | USD | 3.43 | 3.43 | 3.43 | 3.43 | 38,416 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 3.44 | 3.53 | 3.2601 | 3.43 | 38,416 | -0.06 (-1.72%) | 44 |
3 Sep 2015 | USD | 3.74 | 3.748 | 3.49 | 3.49 | 39,088 | -0.28 (-7.43%) | 30 |
2 Sep 2015 | USD | 3.62 | 3.78 | 3.5 | 3.77 | 42,224 | 0.0 (0.0%) | 40 |
1 Sep 2015 | USD | 3.77 | 3.978 | 3.51 | 3.77 | 42,224 | +0.02 (+0.53%) | 149 |
31 Aug 2015 | USD | 3.86 | 3.9099 | 3.63 | 3.75 | 42,000 | +0.07 (+1.90%) | 103 |
28 Aug 2015 | USD | 3.9699 | 3.9699 | 3.48 | 3.68 | 41,216 | -0.09 (-2.39%) | 16 |
27 Aug 2015 | USD | 3.93 | 3.93 | 3.55 | 3.77 | 42,224 | -0.02 (-0.53%) | 18 |
26 Aug 2015 | USD | 3.78 | 3.84 | 3.68 | 3.79 | 42,448 | -0.052 (-1.36%) | 24 |
25 Aug 2015 | USD | 3.87 | 3.9999 | 3.8 | 3.8424 | 43,034.88 | -0.018 (-0.46%) | 28 |
24 Aug 2015 | USD | 3.27 | 3.99 | 3.1 | 3.86 | 43,232 | +0.34 (+9.66%) | 64 |
21 Aug 2015 | USD | 3.9 | 3.994 | 3.51 | 3.5199 | 39,422.88 | -0.37 (-9.51%) | 130 |
20 Aug 2015 | USD | 4.17 | 4.38 | 3.8 | 3.89 | 43,568 | -0.37 (-8.69%) | 130 |
19 Aug 2015 | USD | 4.56 | 4.75 | 4.25 | 4.26 | 47,712 | -0.25 (-5.54%) | 24 |
18 Aug 2015 | USD | 4.63 | 4.63 | 4.51 | 4.51 | 50,512 | -0.02 (-0.44%) | 23 |
17 Aug 2015 | USD | 4.31 | 4.645 | 4.2501 | 4.53 | 50,736 | +0.15 (+3.42%) | 35 |
14 Aug 2015 | USD | 4.45 | 4.45 | 4.2576 | 4.38 | 49,056 | -0.05 (-1.13%) | 24 |
13 Aug 2015 | USD | 4.45 | 4.77 | 4.42 | 4.43 | 49,616 | -0.09 (-1.99%) | 29 |