Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2015 | USD | 4.6101 | 4.9301 | 4.6101 | 4.9301 | 4.9301 | +0.26 (+5.57%) | 5,060 |
1 Oct 2015 | USD | 4.8899 | 4.8899 | 4.6101 | 4.6699 | 4.6699 | -0.08 (-1.69%) | 3,614 |
30 Sep 2015 | USD | 4.9699 | 4.9699 | 4.75 | 4.75 | 4.75 | +0.29 (+6.50%) | 2,336 |
29 Sep 2015 | USD | 4.6525 | 4.72 | 4.38 | 4.46 | 4.46 | -0.11 (-2.41%) | 3,715 |
28 Sep 2015 | USD | 4.57 | 4.73 | 4.57 | 4.57 | 4.57 | -0.23 (-4.79%) | 9,387 |
25 Sep 2015 | USD | 4.77 | 4.8 | 4.2801 | 4.8 | 4.8 | +0.03 (+0.63%) | 12,888 |
24 Sep 2015 | USD | 4.82 | 4.82 | 4.65 | 4.77 | 4.77 | -0.22 (-4.41%) | 5,106 |
23 Sep 2015 | USD | 4.77 | 5.1699 | 4.64 | 4.99 | 4.99 | +0.36 (+7.78%) | 10,571 |
22 Sep 2015 | USD | 4.9 | 4.9 | 4.6 | 4.63 | 4.63 | -0.2 (-4.14%) | 4,447 |
21 Sep 2015 | USD | 5.24 | 5.24 | 4.42 | 4.83 | 4.83 | -0.02 (-0.41%) | 9,029 |
18 Sep 2015 | USD | 5.75 | 5.94 | 4.54 | 4.85 | 4.85 | -1.05 (-17.80%) | 79,944 |
17 Sep 2015 | USD | 6 | 6 | 5.85 | 5.9 | 5.9 | +0.15 (+2.61%) | 22,737 |
16 Sep 2015 | USD | 5.36 | 5.75 | 5.3599 | 5.75 | 5.75 | +0.51 (+9.73%) | 18,960 |
15 Sep 2015 | USD | 5.31 | 5.41 | 5.22 | 5.24 | 5.24 | +0.02 (+0.38%) | 19,887 |
14 Sep 2015 | USD | 4.9 | 5.3 | 4.9 | 5.22 | 5.22 | +0.47 (+9.89%) | 14,826 |
11 Sep 2015 | USD | 4.3799 | 4.75 | 4.2926 | 4.75 | 4.75 | +0.4 (+9.20%) | 22,586 |
10 Sep 2015 | USD | 4.2 | 4.35 | 4.191 | 4.35 | 4.35 | +0.15 (+3.57%) | 9,770 |
9 Sep 2015 | USD | 4.08 | 4.2 | 3.95 | 4.2 | 4.2 | +0.03 (+0.72%) | 7,120 |
8 Sep 2015 | USD | 4.03 | 4.19 | 3.892 | 4.17 | 4.17 | +0.18 (+4.51%) | 19,294 |
7 Sep 2015 | USD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 3.96 | 4.03 | 3.89 | 3.99 | 3.99 | -0.06 (-1.48%) | 7,318 |
3 Sep 2015 | USD | 4.06 | 4.0799 | 3.85 | 4.05 | 4.05 | +0.08 (+2.02%) | 9,573 |
2 Sep 2015 | USD | 4.0499 | 4.08 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,420 |
1 Sep 2015 | USD | 4.0001 | 4.03 | 3.95 | 3.98 | 3.98 | -0.21 (-5.01%) | 4,200 |
31 Aug 2015 | USD | 4 | 4.2 | 4 | 4.19 | 4.19 | +0.16 (+3.97%) | 1,896 |
28 Aug 2015 | USD | 4.03 | 4.15 | 4 | 4.03 | 4.03 | -0.05 (-1.23%) | 10,486 |
27 Aug 2015 | USD | 4.2 | 4.2 | 3.85 | 4.08 | 4.08 | -0.01 (-0.24%) | 11,075 |
26 Aug 2015 | USD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.13 (+3.28%) | 100 |
25 Aug 2015 | USD | 4 | 4 | 3.883 | 3.96 | 3.96 | -0.16 (-3.88%) | 2,968 |
24 Aug 2015 | USD | 3.84 | 4.12 | 3.84 | 4.12 | 4.12 | -0.04 (-0.96%) | 5,520 |