Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2015 | USD | 3.87 | 3.94 | 3.66 | 3.91 | 3.91 | +0.01 (+0.26%) | 95,268 |
5 Nov 2015 | USD | 4.03 | 4.48 | 3.85 | 3.9 | 3.9 | +0.15 (+4%) | 136,176 |
4 Nov 2015 | USD | 3.77 | 3.8 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 3,796 |
3 Nov 2015 | USD | 3.64 | 3.73 | 3.62 | 3.72 | 3.72 | +0.12 (+3.33%) | 14,751 |
2 Nov 2015 | USD | 3.48 | 3.65 | 3.44 | 3.6 | 3.6 | +0.08 (+2.27%) | 15,571 |
30 Oct 2015 | USD | 3.57 | 3.57 | 3.42 | 3.52 | 3.52 | +0.03 (+0.86%) | 13,901 |
29 Oct 2015 | USD | 3.56 | 3.67 | 3.44 | 3.49 | 3.49 | -0.05 (-1.41%) | 22,223 |
28 Oct 2015 | USD | 3.58 | 3.596 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 26,809 |
27 Oct 2015 | USD | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -0.1 (-2.73%) | 3,755 |
26 Oct 2015 | USD | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -0.05 (-1.35%) | 9,682 |
23 Oct 2015 | USD | 3.51 | 3.71 | 3.39 | 3.71 | 3.71 | +0.34 (+10.09%) | 20,948 |
22 Oct 2015 | USD | 3.49 | 3.68 | 3.34 | 3.37 | 3.37 | -0.15 (-4.26%) | 10,100 |
21 Oct 2015 | USD | 3.34 | 3.5799 | 3.34 | 3.52 | 3.52 | +0.15 (+4.45%) | 19,663 |
20 Oct 2015 | USD | 3.27 | 3.55 | 3.25 | 3.37 | 3.37 | +0.15 (+4.66%) | 310,836 |
19 Oct 2015 | USD | 3.33 | 3.37 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 39,066 |
16 Oct 2015 | USD | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -0.14 (-4.18%) | 13,508 |
15 Oct 2015 | USD | 3.2 | 3.35 | 3.2 | 3.35 | 3.35 | +0.13 (+4.04%) | 22,783 |
14 Oct 2015 | USD | 3.39 | 3.39 | 3.21 | 3.22 | 3.22 | -0.18 (-5.29%) | 17,686 |
13 Oct 2015 | USD | 3.57 | 3.57 | 3.4 | 3.4 | 3.4 | -0.19 (-5.29%) | 61,197 |
12 Oct 2015 | USD | 3.66 | 3.67 | 3.36 | 3.59 | 3.59 | -0.03 (-0.83%) | 31,856 |
9 Oct 2015 | USD | 3.61 | 3.7 | 3.4 | 3.62 | 3.62 | +0.01 (+0.28%) | 33,084 |
8 Oct 2015 | USD | 3.52 | 3.6989 | 3.52 | 3.61 | 3.61 | -0.04 (-1.10%) | 8,012 |
7 Oct 2015 | USD | 3.49 | 3.65 | 3.41 | 3.65 | 3.65 | +0.14 (+3.99%) | 33,080 |
6 Oct 2015 | USD | 3.58 | 3.59 | 3.3 | 3.51 | 3.51 | +0.13 (+3.85%) | 24,171 |
5 Oct 2015 | USD | 3.37 | 3.48 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 54,389 |
2 Oct 2015 | USD | 3.08 | 3.37 | 3.08 | 3.37 | 3.37 | +0.3 (+9.77%) | 94,575 |
1 Oct 2015 | USD | 3.21 | 3.21 | 3.01 | 3.07 | 3.07 | -0.14 (-4.36%) | 23,093 |
30 Sep 2015 | USD | 3.15 | 3.21 | 3.14 | 3.21 | 3.21 | +0.06 (+1.90%) | 11,726 |
29 Sep 2015 | USD | 3.13 | 3.29 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 28,665 |
28 Sep 2015 | USD | 3.4 | 3.43 | 3.066 | 3.1 | 3.1 | -0.3 (-8.82%) | 174,885 |