Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | USD | 3.317 | 3.39 | 3.317 | 3.33 | 19.98 | +0.024 (+0.73%) | 14,322 |
3 Aug 2015 | USD | 3.36 | 3.419 | 3.3 | 3.306 | 19.836 | -0.045 (-1.34%) | 26,941 |
31 Jul 2015 | USD | 3.36 | 3.42 | 3.301 | 3.351 | 20.106 | -0.009 (-0.27%) | 23,256 |
30 Jul 2015 | USD | 3.45 | 3.45 | 3.36 | 3.36 | 20.16 | -0.12 (-3.45%) | 28,007 |
29 Jul 2015 | USD | 3.258 | 3.48 | 3.258 | 3.48 | 20.88 | +0.24 (+7.41%) | 102,593 |
28 Jul 2015 | USD | 3.297 | 3.353 | 3.24 | 3.24 | 19.44 | -0.059 (-1.79%) | 19,036 |
27 Jul 2015 | USD | 3.131 | 3.3 | 3.131 | 3.299 | 19.794 | +0.119 (+3.74%) | 56,275 |
24 Jul 2015 | USD | 3.186 | 3.264 | 3.18 | 3.18 | 19.08 | -0.055 (-1.70%) | 32,135 |
23 Jul 2015 | USD | 3.21 | 3.264 | 3.15 | 3.235 | 19.41 | +0.055 (+1.73%) | 27,504 |
22 Jul 2015 | USD | 3.152 | 3.263 | 3.15 | 3.18 | 19.08 | +0.06 (+1.92%) | 14,320 |
21 Jul 2015 | USD | 3.18 | 3.24 | 3.12 | 3.12 | 18.72 | -0.03 (-0.95%) | 16,748 |
20 Jul 2015 | USD | 3.24 | 3.24 | 3.15 | 3.15 | 18.9 | -0.09 (-2.78%) | 29,654 |
17 Jul 2015 | USD | 3.129 | 3.24 | 3.125 | 3.24 | 19.44 | +0.098 (+3.12%) | 24,899 |
16 Jul 2015 | USD | 3.09 | 3.168 | 3.09 | 3.142 | 18.852 | -0.007 (-0.22%) | 39,100 |
15 Jul 2015 | USD | 3.18 | 3.181 | 3.088 | 3.149 | 18.894 | -0.025 (-0.79%) | 57,462 |
14 Jul 2015 | USD | 3.12 | 3.18 | 3.098 | 3.174 | 19.044 | +0.012 (+0.38%) | 11,997 |
13 Jul 2015 | USD | 3.119 | 3.188 | 3.06 | 3.162 | 18.972 | +0.042 (+1.35%) | 21,862 |
10 Jul 2015 | USD | 3.12 | 3.12 | 3.06 | 3.12 | 18.72 | 0.0 (0.0%) | 7,642 |
9 Jul 2015 | USD | 3.06 | 3.12 | 3.031 | 3.12 | 18.72 | +0.09 (+2.97%) | 33,023 |
8 Jul 2015 | USD | 3.113 | 3.12 | 2.895 | 3.03 | 18.18 | -0.089 (-2.85%) | 83,214 |
7 Jul 2015 | USD | 3.181 | 3.3 | 3 | 3.119 | 18.714 | -0.061 (-1.92%) | 65,023 |
6 Jul 2015 | USD | 3.24 | 3.272 | 3.12 | 3.18 | 19.08 | -0.042 (-1.30%) | 28,307 |
3 Jul 2015 | USD | 3.222 | 3.222 | 3.222 | 3.222 | 19.332 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 3.132 | 3.222 | 3.12 | 3.222 | 19.332 | +0.072 (+2.29%) | 11,514 |
1 Jul 2015 | USD | 3.15 | 3.225 | 3.15 | 3.15 | 18.9 | -0.03 (-0.94%) | 23,137 |
30 Jun 2015 | USD | 3.187 | 3.24 | 3.161 | 3.18 | 19.08 | -0.018 (-0.56%) | 9,458 |
29 Jun 2015 | USD | 3.24 | 3.264 | 3.161 | 3.198 | 19.188 | -0.048 (-1.48%) | 50,517 |
26 Jun 2015 | USD | 3.12 | 3.3 | 3.12 | 3.246 | 19.476 | +0.048 (+1.50%) | 54,367 |
25 Jun 2015 | USD | 3.24 | 3.295 | 3.085 | 3.198 | 19.188 | -0.072 (-2.20%) | 53,181 |
24 Jun 2015 | USD | 3.294 | 3.3 | 3.21 | 3.27 | 19.62 | +0.054 (+1.68%) | 30,231 |