Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | USD | 3.84 | 3.92 | 3.6 | 3.82 | 38.2 | -0.15 (-3.78%) | 142,352 |
2 Feb 2016 | USD | 4.01 | 4.06 | 3.9 | 3.97 | 39.7 | -0.04 (-1.00%) | 96,404 |
1 Feb 2016 | USD | 3.94 | 4.03 | 3.94 | 4.01 | 40.1 | +0.02 (+0.50%) | 77,905 |
29 Jan 2016 | USD | 3.97 | 4.05 | 3.88 | 3.99 | 39.9 | +0.07 (+1.79%) | 522,954 |
28 Jan 2016 | USD | 4.23 | 4.259 | 3.88 | 3.92 | 39.2 | -0.26 (-6.22%) | 225,286 |
27 Jan 2016 | USD | 4.36 | 4.48 | 4.15 | 4.18 | 41.8 | -0.17 (-3.91%) | 76,817 |
26 Jan 2016 | USD | 4.39 | 4.4816 | 4.31 | 4.35 | 43.5 | -0.06 (-1.36%) | 56,125 |
25 Jan 2016 | USD | 4.56 | 4.56 | 4.34 | 4.41 | 44.1 | -0.19 (-4.13%) | 71,407 |
22 Jan 2016 | USD | 4.36 | 4.6 | 4.36 | 4.6 | 46 | +0.28 (+6.48%) | 74,999 |
21 Jan 2016 | USD | 4.29 | 4.37 | 4.14 | 4.32 | 43.2 | -0.04 (-0.92%) | 226,074 |
20 Jan 2016 | USD | 4.49 | 4.57 | 4.31 | 4.36 | 43.6 | -0.22 (-4.80%) | 96,715 |
19 Jan 2016 | USD | 4.84 | 4.87 | 4.46 | 4.58 | 45.8 | -0.19 (-3.98%) | 117,591 |
18 Jan 2016 | USD | 4.77 | 4.77 | 4.77 | 4.77 | 47.7 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 4.75 | 4.83 | 4.65 | 4.77 | 47.7 | -0.15 (-3.05%) | 122,994 |
14 Jan 2016 | USD | 4.72 | 4.98 | 4.5 | 4.92 | 49.2 | +0.24 (+5.13%) | 93,297 |
13 Jan 2016 | USD | 4.77 | 4.87 | 4.68 | 4.68 | 46.8 | -0.13 (-2.70%) | 347,573 |
12 Jan 2016 | USD | 4.97 | 4.989 | 4.81 | 4.81 | 48.1 | -0.12 (-2.43%) | 69,764 |
11 Jan 2016 | USD | 5.12 | 5.18 | 4.86 | 4.93 | 49.3 | -0.19 (-3.71%) | 75,219 |
8 Jan 2016 | USD | 5.02 | 5.2 | 5.01 | 5.12 | 51.2 | +0.12 (+2.40%) | 48,093 |
7 Jan 2016 | USD | 5.22 | 5.22 | 5 | 5 | 50 | -0.32 (-6.02%) | 121,094 |
6 Jan 2016 | USD | 5.3 | 5.45 | 5.21 | 5.32 | 53.2 | -0.02 (-0.37%) | 101,933 |
5 Jan 2016 | USD | 5.46 | 5.46 | 5.3 | 5.34 | 53.4 | -0.11 (-2.02%) | 121,749 |
4 Jan 2016 | USD | 5.59 | 5.68 | 5.36 | 5.45 | 54.5 | -0.27 (-4.72%) | 122,389 |
1 Jan 2016 | USD | 5.72 | 5.72 | 5.72 | 5.72 | 57.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 5.59 | 5.73 | 5.57 | 5.72 | 57.2 | +0.13 (+2.33%) | 122,855 |
30 Dec 2015 | USD | 5.73 | 5.73 | 5.51 | 5.59 | 55.9 | -0.19 (-3.29%) | 110,249 |
29 Dec 2015 | USD | 5.93 | 5.96 | 5.68 | 5.78 | 57.8 | -0.13 (-2.20%) | 97,658 |
28 Dec 2015 | USD | 5.9 | 6 | 5.8611 | 5.91 | 59.1 | +0.11 (+1.90%) | 102,837 |
25 Dec 2015 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 58 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 5.75 | 5.84 | 5.75 | 5.8 | 58 | -0.02 (-0.34%) | 84,632 |