Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2016 | USD | 4.65 | 4.66 | 4.48 | 4.65 | 4.65 | -0.01 (-0.21%) | 5,521 |
10 Mar 2016 | USD | 4.67 | 4.72 | 4.6 | 4.66 | 4.66 | -0.04 (-0.85%) | 8,192 |
9 Mar 2016 | USD | 4.4 | 4.7 | 4.4 | 4.7 | 4.7 | +0.31 (+7.06%) | 19,319 |
8 Mar 2016 | USD | 4.38 | 4.48 | 4.25 | 4.39 | 4.39 | +0.03 (+0.69%) | 112,559 |
7 Mar 2016 | USD | 4.29 | 4.51 | 4.12 | 4.36 | 4.36 | +0.17 (+4.06%) | 41,519 |
4 Mar 2016 | USD | 4.09 | 4.22 | 4.0852 | 4.19 | 4.19 | +0.13 (+3.20%) | 61,097 |
3 Mar 2016 | USD | 4.01 | 4.13 | 3.924 | 4.06 | 4.06 | -0.1 (-2.40%) | 67,023 |
2 Mar 2016 | USD | 4.267 | 4.5899 | 4.05 | 4.16 | 4.16 | -0.04 (-0.95%) | 44,912 |
1 Mar 2016 | USD | 4.04 | 4.3199 | 4.0111 | 4.2 | 4.2 | -0.14 (-3.23%) | 10,486 |
29 Feb 2016 | USD | 4.38 | 4.49 | 4.29 | 4.34 | 4.34 | +0.11 (+2.60%) | 13,049 |
26 Feb 2016 | USD | 4.05 | 4.24 | 4.0211 | 4.23 | 4.23 | -0.16 (-3.64%) | 5,136 |
25 Feb 2016 | USD | 4.32 | 4.51 | 4.3 | 4.39 | 4.39 | +0.007 (+0.17%) | 5,123 |
24 Feb 2016 | USD | 4.144 | 4.41 | 4.144 | 4.3825 | 4.3825 | +0.292 (+7.15%) | 20,811 |
23 Feb 2016 | USD | 4 | 4.09 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 114,359 |
22 Feb 2016 | USD | 3.97 | 4.04 | 3.96 | 4.02 | 4.02 | +0.09 (+2.29%) | 56,544 |
19 Feb 2016 | USD | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | +0.03 (+0.77%) | 1,947 |
18 Feb 2016 | USD | 3.9 | 3.98 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 2,082 |
17 Feb 2016 | USD | 3.9515 | 4.05 | 3.951 | 4.05 | 4.05 | +0.04 (+1.00%) | 4,184 |
16 Feb 2016 | USD | 3.96 | 4.02 | 3.95 | 4.01 | 4.01 | +0.16 (+4.16%) | 11,063 |
15 Feb 2016 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 3.76 | 3.88 | 3.76 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,983 |
11 Feb 2016 | USD | 4.01 | 4.01 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,404 |
10 Feb 2016 | USD | 3.77 | 3.87 | 3.77 | 3.82 | 3.82 | -0.15 (-3.78%) | 7,990 |
9 Feb 2016 | USD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | +0.045 (+1.15%) | 118 |
8 Feb 2016 | USD | 3.92 | 3.93 | 3.8885 | 3.925 | 3.925 | -0.045 (-1.13%) | 6,527 |
5 Feb 2016 | USD | 3.99 | 3.99 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 1,155 |
4 Feb 2016 | USD | 3.869 | 3.99 | 3.8685 | 3.99 | 3.99 | +0.11 (+2.84%) | 3,669 |
3 Feb 2016 | USD | 3.84 | 4.16 | 3.754 | 3.88 | 3.88 | -0.08 (-2.02%) | 17,995 |
2 Feb 2016 | USD | 3.88 | 4.09 | 3.88 | 3.96 | 3.96 | -0.13 (-3.18%) | 4,520 |
1 Feb 2016 | USD | 3.97 | 4.1005 | 3.86 | 4.09 | 4.09 | +0.08 (+2.00%) | 29,952 |