Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | USD | 4.13 | 4.18 | 3.91 | 4.14 | 4.14 | +0.04 (+0.98%) | 546,674 |
22 Sep 2015 | USD | 4.12 | 4.24 | 4.07 | 4.1 | 4.1 | -0.11 (-2.61%) | 228,233 |
21 Sep 2015 | USD | 4.26 | 4.265 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 260,641 |
18 Sep 2015 | USD | 4.33 | 4.37 | 4.12 | 4.19 | 4.19 | -0.22 (-4.99%) | 575,041 |
17 Sep 2015 | USD | 4.4 | 4.52 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 168,439 |
16 Sep 2015 | USD | 4.31 | 4.44 | 4.29 | 4.43 | 4.43 | +0.14 (+3.26%) | 215,528 |
15 Sep 2015 | USD | 4.26 | 4.3 | 4.21 | 4.29 | 4.29 | +0.06 (+1.42%) | 241,180 |
14 Sep 2015 | USD | 4.45 | 4.505 | 4.19 | 4.23 | 4.23 | -0.23 (-5.16%) | 335,666 |
11 Sep 2015 | USD | 4.51 | 4.59 | 4.41 | 4.46 | 4.46 | -0.1 (-2.19%) | 234,224 |
10 Sep 2015 | USD | 4.59 | 4.64 | 4.48 | 4.56 | 4.56 | -0.03 (-0.65%) | 287,611 |
9 Sep 2015 | USD | 4.68 | 4.72 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 284,087 |
8 Sep 2015 | USD | 4.53 | 4.74 | 4.49 | 4.67 | 4.67 | +0.2 (+4.47%) | 271,261 |
7 Sep 2015 | USD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 4.51 | 4.58 | 4.42 | 4.47 | 4.47 | -0.1 (-2.19%) | 446,167 |
3 Sep 2015 | USD | 4.66 | 4.79 | 4.53 | 4.57 | 4.57 | -0.09 (-1.93%) | 434,907 |
2 Sep 2015 | USD | 4.55 | 4.72 | 4.41 | 4.66 | 4.66 | +0.21 (+4.72%) | 515,800 |
1 Sep 2015 | USD | 4.78 | 4.86 | 4.44 | 4.45 | 4.45 | -0.19 (-4.09%) | 596,306 |
31 Aug 2015 | USD | 4.72 | 4.77 | 4.54 | 4.64 | 4.64 | -0.04 (-0.85%) | 547,472 |
28 Aug 2015 | USD | 4.48 | 4.78 | 4.48 | 4.68 | 4.68 | +0.35 (+8.08%) | 697,009 |
27 Aug 2015 | USD | 4.06 | 4.33 | 4 | 4.33 | 4.33 | +0.31 (+7.71%) | 569,203 |
26 Aug 2015 | USD | 4 | 4.04 | 3.82 | 4.02 | 4.02 | +0.13 (+3.34%) | 533,962 |
25 Aug 2015 | USD | 4.21 | 4.25 | 3.87 | 3.89 | 3.89 | -0.2 (-4.89%) | 552,415 |
24 Aug 2015 | USD | 4.01 | 4.3 | 4.01 | 4.09 | 4.09 | -0.21 (-4.88%) | 662,656 |
21 Aug 2015 | USD | 4.26 | 4.36 | 4.08 | 4.3 | 4.3 | -0.01 (-0.23%) | 683,048 |
20 Aug 2015 | USD | 4.53 | 4.53 | 4.3 | 4.31 | 4.31 | -0.27 (-5.90%) | 614,439 |
19 Aug 2015 | USD | 4.69 | 4.71 | 4.46 | 4.58 | 4.58 | -0.12 (-2.55%) | 395,697 |
18 Aug 2015 | USD | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | -0.08 (-1.67%) | 346,475 |
17 Aug 2015 | USD | 4.83 | 4.87 | 4.71 | 4.78 | 4.78 | -0.06 (-1.24%) | 369,013 |
14 Aug 2015 | USD | 4.75 | 4.91 | 4.75 | 4.84 | 4.84 | +0.025 (+0.52%) | 330,886 |
13 Aug 2015 | USD | 4.99 | 5 | 4.78 | 4.815 | 4.815 | -0.155 (-3.12%) | 293,054 |