Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2015 | USD | 2.88 | 3.09 | 2.86 | 3.04 | 1,824 | -0.76 (-20%) | 16,715 |
20 Jul 2015 | USD | 3.96 | 4.06 | 3.75 | 3.8 | 2,280 | -0.17 (-4.28%) | 794 |
17 Jul 2015 | USD | 4.01 | 4.13 | 3.94 | 3.97 | 2,382 | -0.06 (-1.49%) | 656 |
16 Jul 2015 | USD | 4.02 | 4.2 | 3.99 | 4.03 | 2,418 | +0.01 (+0.25%) | 606 |
15 Jul 2015 | USD | 4.07 | 4.2 | 4.01 | 4.02 | 2,412 | -0.08 (-1.95%) | 623 |
14 Jul 2015 | USD | 4 | 4.18 | 3.95 | 4.1 | 2,460 | +0.11 (+2.76%) | 752 |
13 Jul 2015 | USD | 3.88 | 4 | 3.88 | 3.99 | 2,394 | +0.11 (+2.84%) | 654 |
10 Jul 2015 | USD | 3.67 | 3.97 | 3.67 | 3.88 | 2,328 | +0.21 (+5.72%) | 1,083 |
9 Jul 2015 | USD | 3.7 | 3.84 | 3.67 | 3.67 | 2,202 | -0.01 (-0.27%) | 758 |
8 Jul 2015 | USD | 3.71 | 3.8 | 3.61 | 3.68 | 2,208 | -0.08 (-2.13%) | 734 |
7 Jul 2015 | USD | 3.63 | 3.79 | 3.56 | 3.76 | 2,256 | +0.11 (+3.01%) | 621 |
6 Jul 2015 | USD | 3.58 | 3.76 | 3.57 | 3.65 | 2,190 | -0.01 (-0.27%) | 554 |
3 Jul 2015 | USD | 3.66 | 3.66 | 3.66 | 3.66 | 2,196 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 3.77 | 3.77 | 3.62 | 3.66 | 2,196 | -0.06 (-1.61%) | 495 |
1 Jul 2015 | USD | 3.82 | 3.9 | 3.697 | 3.72 | 2,232 | 0.0 (0.0%) | 510 |
30 Jun 2015 | USD | 3.62 | 3.73 | 3.57 | 3.72 | 2,232 | +0.17 (+4.79%) | 639 |
29 Jun 2015 | USD | 3.78 | 3.86 | 3.55 | 3.55 | 2,130 | -0.21 (-5.59%) | 1,010 |
26 Jun 2015 | USD | 3.81 | 3.89 | 3.695 | 3.76 | 2,256 | -0.06 (-1.57%) | 2,249 |
25 Jun 2015 | USD | 3.89 | 3.95 | 3.75 | 3.82 | 2,292 | -0.08 (-2.05%) | 1,069 |
24 Jun 2015 | USD | 4.02 | 4.09 | 3.9 | 3.9 | 2,340 | -0.13 (-3.23%) | 764 |
23 Jun 2015 | USD | 3.9943 | 4.05 | 3.927 | 4.03 | 2,418 | +0.03 (+0.75%) | 650 |
22 Jun 2015 | USD | 4.0272 | 4.1 | 3.965 | 4 | 2,400 | 0.0 (0.0%) | 1,073 |
19 Jun 2015 | USD | 3.94 | 4.02 | 3.91 | 4 | 2,400 | +0.06 (+1.52%) | 1,062 |
18 Jun 2015 | USD | 3.92 | 4.01 | 3.9 | 3.94 | 2,364 | +0.035 (+0.90%) | 524 |
17 Jun 2015 | USD | 3.9 | 4.04 | 3.86 | 3.905 | 2,343 | +0.025 (+0.64%) | 874 |
16 Jun 2015 | USD | 3.79 | 3.9 | 3.77 | 3.88 | 2,328 | +0.09 (+2.37%) | 643 |
15 Jun 2015 | USD | 3.89 | 3.91 | 3.73 | 3.79 | 2,274 | -0.11 (-2.82%) | 1,279 |
12 Jun 2015 | USD | 3.97 | 4 | 3.86 | 3.9 | 2,340 | -0.08 (-2.01%) | 918 |
11 Jun 2015 | USD | 4.02 | 4.1 | 3.95 | 3.98 | 2,388 | -0.05 (-1.24%) | 896 |
10 Jun 2015 | USD | 4.08 | 4.12 | 4.01 | 4.03 | 2,418 | -0.01 (-0.25%) | 1,016 |