Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2015 | USD | 3.35 | 3.35 | 3.35 | 3.35 | 16.75 | 0.0 (0.0%) | 0 |
26 Aug 2015 | USD | 3.41 | 3.41 | 3.35 | 3.35 | 16.75 | +0.05 (+1.52%) | 775 |
25 Aug 2015 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 16.5 | +0.09 (+2.80%) | 1,100 |
24 Aug 2015 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 16.05 | -0.27 (-7.76%) | 8,029 |
21 Aug 2015 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 17.4 | 0.0 (0.0%) | 0 |
20 Aug 2015 | USD | 3.47 | 3.51 | 3.47 | 3.48 | 17.4 | -0.12 (-3.33%) | 40,422 |
19 Aug 2015 | USD | 3.63 | 3.63 | 3.6 | 3.6 | 18 | -0.136 (-3.64%) | 10,396 |
18 Aug 2015 | USD | 3.736 | 3.736 | 3.736 | 3.736 | 18.68 | 0.0 (0.0%) | 0 |
17 Aug 2015 | USD | 3.7 | 3.736 | 3.7 | 3.736 | 18.68 | +0.026 (+0.70%) | 16,800 |
14 Aug 2015 | USD | 3.71 | 3.71 | 3.71 | 3.71 | 18.55 | 0.0 (0.0%) | 0 |
13 Aug 2015 | USD | 3.71 | 3.71 | 3.71 | 3.71 | 18.55 | +0.01 (+0.27%) | 400 |
12 Aug 2015 | USD | 3.66 | 3.72 | 3.66 | 3.7 | 18.5 | -0.1 (-2.63%) | 3,244 |
11 Aug 2015 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 19 | 0.0 (0.0%) | 0 |
10 Aug 2015 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 19 | 0.0 (0.0%) | 0 |
7 Aug 2015 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 19 | -0.1 (-2.56%) | 775 |
6 Aug 2015 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 19.5 | -0.16 (-3.94%) | 1,300 |
5 Aug 2015 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 20.3 | +0.046 (+1.15%) | 100 |
4 Aug 2015 | USD | 4.014 | 4.014 | 4.014 | 4.014 | 20.07 | 0.0 (0.0%) | 0 |
3 Aug 2015 | USD | 4.03 | 4.03 | 4.014 | 4.014 | 20.07 | +0.014 (+0.35%) | 500 |
31 Jul 2015 | USD | 4 | 4 | 4 | 4 | 20 | -0.01 (-0.25%) | 784 |
30 Jul 2015 | USD | 4.16 | 4.16 | 4.01 | 4.01 | 20.05 | -0.09 (-2.20%) | 950 |
29 Jul 2015 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 20.5 | 0.0 (0.0%) | 0 |
28 Jul 2015 | USD | 4.1 | 4.1 | 4 | 4.1 | 20.5 | 0.0 (0.0%) | 5,125 |
27 Jul 2015 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 20.5 | -0.05 (-1.20%) | 1,000 |
24 Jul 2015 | USD | 3.98 | 4.15 | 3.98 | 4.15 | 20.75 | +0.17 (+4.27%) | 1,000 |
23 Jul 2015 | USD | 4.002 | 4.002 | 3.98 | 3.98 | 19.9 | +0.005 (+0.13%) | 2,900 |
22 Jul 2015 | USD | 3.9 | 3.975 | 3.9 | 3.975 | 19.875 | -0.095 (-2.33%) | 1,648 |
21 Jul 2015 | USD | 4.02 | 4.07 | 3.85 | 4.07 | 20.35 | +0.15 (+3.82%) | 24,500 |
20 Jul 2015 | USD | 3.92 | 3.9201 | 3.92 | 3.9201 | 19.6005 | -0.03 (-0.76%) | 750 |
17 Jul 2015 | USD | 3.95 | 3.95 | 3.95 | 3.95 | 19.75 | 0.0 (0.0%) | 0 |