Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2016 | USD | 4.12 | 4.165 | 4.035 | 4.08 | 40.8 | -0.04 (-0.97%) | 622,717 |
29 Jul 2016 | USD | 4.18 | 4.33 | 4.02 | 4.12 | 41.2 | -0.08 (-1.90%) | 678,012 |
28 Jul 2016 | USD | 4.25 | 4.25 | 4.19 | 4.2 | 42 | -0.06 (-1.41%) | 320,178 |
27 Jul 2016 | USD | 4.3 | 4.33 | 4.25 | 4.26 | 42.6 | -0.07 (-1.62%) | 479,557 |
26 Jul 2016 | USD | 4.3 | 4.37 | 4.26 | 4.33 | 43.3 | +0.04 (+0.93%) | 268,265 |
25 Jul 2016 | USD | 4.3 | 4.34 | 4.28 | 4.29 | 42.9 | -0.04 (-0.92%) | 257,639 |
22 Jul 2016 | USD | 4.35 | 4.37 | 4.24 | 4.33 | 43.3 | -0.02 (-0.46%) | 367,046 |
21 Jul 2016 | USD | 4.4 | 4.43 | 4.35 | 4.35 | 43.5 | -0.04 (-0.91%) | 424,720 |
20 Jul 2016 | USD | 4.31 | 4.41 | 4.23 | 4.39 | 43.9 | +0.13 (+3.05%) | 835,320 |
19 Jul 2016 | USD | 4.35 | 4.44 | 4.232 | 4.26 | 42.6 | -0.09 (-2.07%) | 381,418 |
18 Jul 2016 | USD | 4.42 | 4.48 | 4.35 | 4.35 | 43.5 | -0.04 (-0.91%) | 737,989 |
15 Jul 2016 | USD | 4.38 | 4.42 | 4.33 | 4.39 | 43.9 | -0.01 (-0.23%) | 656,734 |
14 Jul 2016 | USD | 4.25 | 4.49 | 4.21 | 4.4 | 44 | +0.24 (+5.77%) | 1,014,187 |
13 Jul 2016 | USD | 4.18 | 4.29 | 4.16 | 4.16 | 41.6 | -0.04 (-0.95%) | 614,373 |
12 Jul 2016 | USD | 4.1 | 4.21 | 4.05 | 4.2 | 42 | +0.15 (+3.70%) | 1,321,734 |
11 Jul 2016 | USD | 4.02 | 4.09 | 4.01 | 4.05 | 40.5 | +0.06 (+1.50%) | 992,810 |
8 Jul 2016 | USD | 3.87 | 4.03 | 3.87 | 3.99 | 39.9 | +0.1 (+2.57%) | 2,052,347 |
7 Jul 2016 | USD | 3.9 | 3.98 | 3.8 | 3.89 | 38.9 | -0.02 (-0.51%) | 1,516,676 |
6 Jul 2016 | USD | 4.01 | 4.01 | 3.88 | 3.91 | 39.1 | -0.1 (-2.49%) | 2,098,728 |
5 Jul 2016 | USD | 4.08 | 4.13 | 4 | 4.01 | 40.1 | -0.06 (-1.47%) | 1,166,908 |
4 Jul 2016 | USD | 4.07 | 4.07 | 4.07 | 4.07 | 40.7 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 4.07 | 4.16 | 4.06 | 4.07 | 40.7 | -0.06 (-1.45%) | 1,060,039 |
30 Jun 2016 | USD | 4.2 | 4.2 | 4.1 | 4.13 | 41.3 | -0.09 (-2.13%) | 666,966 |
29 Jun 2016 | USD | 4.2 | 4.3 | 4.18 | 4.22 | 42.2 | +0.05 (+1.20%) | 332,124 |
28 Jun 2016 | USD | 4.22 | 4.33 | 4.12 | 4.17 | 41.7 | 0.0 (0.0%) | 855,156 |
27 Jun 2016 | USD | 4.31 | 4.33 | 4.1 | 4.17 | 41.7 | -0.18 (-4.14%) | 948,375 |
24 Jun 2016 | USD | 4.29 | 4.39 | 4.28 | 4.35 | 43.5 | -0.1 (-2.25%) | 913,144 |
23 Jun 2016 | USD | 4.4 | 4.48 | 4.35 | 4.45 | 44.5 | +0.1 (+2.30%) | 384,704 |
22 Jun 2016 | USD | 4.44 | 4.47 | 4.34 | 4.35 | 43.5 | -0.08 (-1.81%) | 823,693 |
21 Jun 2016 | USD | 4.49 | 4.5 | 4.396 | 4.43 | 44.3 | -0.03 (-0.67%) | 1,090,842 |