Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 3.92 | 3.94 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 61,888 |
8 Jul 2016 | USD | 3.85 | 3.9 | 3.8045 | 3.88 | 3.88 | +0.08 (+2.11%) | 53,324 |
7 Jul 2016 | USD | 3.83 | 3.86 | 3.8 | 3.8 | 3.8 | +0.06 (+1.60%) | 55,823 |
6 Jul 2016 | USD | 3.75 | 3.76 | 3.7 | 3.74 | 3.74 | -0.08 (-2.09%) | 91,342 |
5 Jul 2016 | USD | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | -0.1 (-2.55%) | 72,375 |
4 Jul 2016 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 59,723 |
30 Jun 2016 | USD | 3.9 | 4 | 3.82 | 3.9 | 3.9 | -0.03 (-0.76%) | 72,840 |
29 Jun 2016 | USD | 3.92 | 3.94 | 3.83 | 3.93 | 3.93 | +0.03 (+0.77%) | 111,027 |
28 Jun 2016 | USD | 3.96 | 3.96 | 3.87 | 3.9 | 3.9 | +0.1 (+2.63%) | 85,367 |
27 Jun 2016 | USD | 3.88 | 3.9 | 3.76 | 3.8 | 3.8 | -0.32 (-7.77%) | 128,837 |
24 Jun 2016 | USD | 4.08 | 4.12 | 4.04 | 4.12 | 4.12 | -0.18 (-4.19%) | 280,042 |
23 Jun 2016 | USD | 4.25 | 4.3 | 4.21 | 4.3 | 4.3 | +0.3 (+7.50%) | 193,846 |
22 Jun 2016 | USD | 4.06 | 4.08 | 4 | 4 | 4 | -0.01 (-0.25%) | 58,915 |
21 Jun 2016 | USD | 4.08 | 4.08 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 78,020 |
20 Jun 2016 | USD | 4.04 | 4.08 | 4 | 4.02 | 4.02 | +0.12 (+3.08%) | 85,946 |
17 Jun 2016 | USD | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 69,920 |
16 Jun 2016 | USD | 3.87 | 3.89 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 45,467 |
15 Jun 2016 | USD | 3.97 | 4 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 64,788 |
14 Jun 2016 | USD | 4.04 | 4.07 | 3.93 | 3.98 | 3.98 | -0.04 (-1.00%) | 201,138 |
13 Jun 2016 | USD | 4.01 | 4.08 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 141,662 |
10 Jun 2016 | USD | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 57,899 |
9 Jun 2016 | USD | 4.19 | 4.19 | 4.07 | 4.07 | 4.07 | -0.14 (-3.33%) | 66,598 |
8 Jun 2016 | USD | 4.26 | 4.3 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 81,528 |
7 Jun 2016 | USD | 4.3 | 4.3 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 91,135 |
6 Jun 2016 | USD | 4.2 | 4.32 | 4.17 | 4.29 | 4.29 | +0.11 (+2.63%) | 161,700 |
3 Jun 2016 | USD | 4.1 | 4.18 | 4.09 | 4.18 | 4.18 | -0.02 (-0.48%) | 111,470 |
2 Jun 2016 | USD | 4.16 | 4.22 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 100,813 |
1 Jun 2016 | USD | 4.13 | 4.18 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 59,426 |
31 May 2016 | USD | 4.09 | 4.16 | 4.08 | 4.13 | 4.13 | +0.08 (+1.98%) | 163,041 |