Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2016 | USD | 4.11 | 4.34 | 4.01 | 4.25 | 4.25 | +0.16 (+3.91%) | 520,700 |
16 Feb 2016 | USD | 4.21 | 4.24 | 4.05 | 4.09 | 4.09 | +2.342 (+133.98%) | 126,900 |
15 Feb 2016 | USD | 1.6 | 1.748 | 1.6 | 1.748 | 1.748 | -2.412 (-57.98%) | 4,017 |
12 Feb 2016 | USD | 4.15 | 4.2 | 4.03 | 4.16 | 4.16 | +0.04 (+0.97%) | 182,900 |
11 Feb 2016 | USD | 4.35 | 4.36 | 3.91 | 4.12 | 4.12 | -0.35 (-7.83%) | 273,300 |
10 Feb 2016 | USD | 4.33 | 4.55 | 4.3 | 4.47 | 4.47 | +0.07 (+1.59%) | 324,400 |
9 Feb 2016 | USD | 4.34 | 4.64 | 4.28 | 4.4 | 4.4 | -0.25 (-5.38%) | 332,500 |
8 Feb 2016 | USD | 4.81 | 4.82 | 4.52 | 4.65 | 4.65 | -0.24 (-4.91%) | 236,800 |
5 Feb 2016 | USD | 5.01 | 5.06 | 4.83 | 4.89 | 4.89 | -0.21 (-4.12%) | 410,400 |
4 Feb 2016 | USD | 4.9 | 5.25 | 4.9 | 5.1 | 5.1 | +0.18 (+3.66%) | 340,000 |
3 Feb 2016 | USD | 4.87 | 5.02 | 4.66 | 4.92 | 4.92 | +0.05 (+1.03%) | 318,200 |
2 Feb 2016 | USD | 4.63 | 4.89 | 4.63 | 4.87 | 4.87 | +0.14 (+2.96%) | 231,300 |
1 Feb 2016 | USD | 4.63 | 4.79 | 4.54 | 4.73 | 4.73 | +0.03 (+0.64%) | 133,200 |
29 Jan 2016 | USD | 4.74 | 4.87 | 4.61 | 4.7 | 4.7 | -0.01 (-0.21%) | 250,500 |
28 Jan 2016 | USD | 4.63 | 4.74 | 4.51 | 4.71 | 4.71 | +0.11 (+2.39%) | 245,200 |
27 Jan 2016 | USD | 4.64 | 4.74 | 4.44 | 4.6 | 4.6 | -0.1 (-2.13%) | 168,500 |
26 Jan 2016 | USD | 4.51 | 4.71 | 4.35 | 4.7 | 4.7 | +0.21 (+4.68%) | 382,000 |
25 Jan 2016 | USD | 4.91 | 5.06 | 4.43 | 4.49 | 4.49 | -0.46 (-9.29%) | 284,800 |
22 Jan 2016 | USD | 5.16 | 5.25 | 4.91 | 4.95 | 4.95 | -0.11 (-2.17%) | 187,100 |
21 Jan 2016 | USD | 4.77 | 5.13 | 4.68 | 5.06 | 5.06 | +0.32 (+6.75%) | 351,100 |
20 Jan 2016 | USD | 4.73 | 5.12 | 4.43 | 4.74 | 4.74 | -0.09 (-1.86%) | 303,300 |
19 Jan 2016 | USD | 5.11 | 5.25 | 4.81 | 4.83 | 4.83 | +3.23 (+201.88%) | 312,100 |
18 Jan 2016 | USD | 1.77 | 1.77 | 1.581 | 1.6 | 1.6 | -3.43 (-68.19%) | 30,567 |
15 Jan 2016 | USD | 4.9 | 5.11 | 4.7 | 5.03 | 5.03 | -0.02 (-0.40%) | 327,800 |
14 Jan 2016 | USD | 5 | 5.31 | 4.96 | 5.05 | 5.05 | +0.04 (+0.80%) | 242,000 |
13 Jan 2016 | USD | 5.16 | 5.31 | 4.99 | 5.01 | 5.01 | -0.11 (-2.15%) | 318,000 |
12 Jan 2016 | USD | 5.27 | 5.69 | 4.95 | 5.12 | 5.12 | -0.05 (-0.97%) | 319,100 |
11 Jan 2016 | USD | 5.07 | 5.24 | 4.96 | 5.17 | 5.17 | +0.15 (+2.99%) | 245,700 |
8 Jan 2016 | USD | 5.14 | 5.27 | 4.96 | 5.02 | 5.02 | -0.07 (-1.38%) | 276,300 |
7 Jan 2016 | USD | 5.25 | 5.3 | 5 | 5.09 | 5.09 | -0.27 (-5.04%) | 266,000 |