Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | USD | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -0.08 (-2.20%) | 1,137 |
7 Sep 2016 | USD | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | -0.12 (-3.20%) | 725 |
6 Sep 2016 | USD | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | +0.104 (+2.85%) | 939 |
5 Sep 2016 | USD | 3.646 | 3.646 | 3.646 | 3.646 | 3.646 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.638 | 3.724 | 3.61 | 3.646 | 3.646 | -0.064 (-1.73%) | 1,889 |
1 Sep 2016 | USD | 3.69 | 3.72 | 3.69 | 3.71 | 3.71 | +0.1 (+2.77%) | 1,728 |
31 Aug 2016 | USD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.06 (-1.63%) | 354 |
30 Aug 2016 | USD | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,897 |
29 Aug 2016 | USD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.13 (+3.68%) | 266 |
26 Aug 2016 | USD | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | +0.04 (+1.15%) | 492 |
25 Aug 2016 | USD | 3.51 | 3.82 | 3.49 | 3.49 | 3.49 | -0.51 (-12.75%) | 12,542 |
24 Aug 2016 | USD | 3.85 | 4 | 3.85 | 4 | 4 | -0.09 (-2.20%) | 372 |
23 Aug 2016 | USD | 3.92 | 4.09 | 3.92 | 4.09 | 4.09 | +0.24 (+6.23%) | 1,437 |
22 Aug 2016 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.09 (-2.28%) | 342 |
19 Aug 2016 | USD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.005 (-0.13%) | 798 |
18 Aug 2016 | USD | 3.908 | 3.95 | 3.908 | 3.945 | 3.945 | +0.155 (+4.09%) | 2,780 |
17 Aug 2016 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.12 (-3.07%) | 1,007 |
16 Aug 2016 | USD | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | +0.17 (+4.55%) | 366 |
15 Aug 2016 | USD | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.08 (-2.09%) | 673 |
12 Aug 2016 | USD | 3.7 | 3.85 | 3.7 | 3.82 | 3.82 | -0.02 (-0.52%) | 904 |
11 Aug 2016 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.16 (-4%) | 474 |
10 Aug 2016 | USD | 3.7 | 4 | 3.7 | 4 | 4 | +0.34 (+9.29%) | 10,060 |
9 Aug 2016 | USD | 3.78 | 3.78 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,640 |
8 Aug 2016 | USD | 3.65 | 3.678 | 3.65 | 3.65 | 3.65 | -0.02 (-0.54%) | 1,014 |
5 Aug 2016 | USD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
4 Aug 2016 | USD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
3 Aug 2016 | USD | 3.552 | 3.67 | 3.52 | 3.67 | 3.67 | +0.16 (+4.56%) | 1,577 |
2 Aug 2016 | USD | 3.53 | 3.53 | 3.5 | 3.51 | 3.51 | +0.08 (+2.33%) | 266,082 |
1 Aug 2016 | USD | 3.59 | 3.62 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 3,141 |
29 Jul 2016 | USD | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,019 |