Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2016 | USD | 4.08 | 4.13 | 4.05 | 4.13 | 4.13 | +0.1 (+2.48%) | 35,266 |
13 Apr 2016 | USD | 3.9 | 4.108 | 3.9 | 4.03 | 4.03 | +0.11 (+2.81%) | 87,030 |
12 Apr 2016 | USD | 3.8 | 4.06 | 3.79 | 3.92 | 3.92 | +0.1 (+2.62%) | 80,900 |
11 Apr 2016 | USD | 3.77 | 3.91 | 3.76 | 3.82 | 3.82 | +0.12 (+3.24%) | 85,763 |
8 Apr 2016 | USD | 3.73 | 3.8 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 33,700 |
7 Apr 2016 | USD | 3.71 | 3.76 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 49,872 |
6 Apr 2016 | USD | 3.73 | 3.9 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 44,208 |
5 Apr 2016 | USD | 3.85 | 3.88 | 3.69 | 3.75 | 3.75 | -0.1 (-2.60%) | 83,340 |
4 Apr 2016 | USD | 3.86 | 3.95 | 3.823 | 3.85 | 3.85 | -0.06 (-1.53%) | 34,725 |
1 Apr 2016 | USD | 4.01 | 4.16 | 3.9 | 3.91 | 3.91 | -0.1 (-2.49%) | 37,528 |
31 Mar 2016 | USD | 4.02 | 4.09 | 3.959 | 4.01 | 4.01 | 0.0 (0.0%) | 56,926 |
30 Mar 2016 | USD | 4.14 | 4.17 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 23,610 |
29 Mar 2016 | USD | 4.17 | 4.218 | 3.991 | 4.09 | 4.09 | -0.06 (-1.45%) | 76,596 |
28 Mar 2016 | USD | 3.94 | 4.2 | 3.94 | 4.15 | 4.15 | +1.71 (+70.08%) | 67,070 |
25 Mar 2016 | USD | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | -1.66 (-40.49%) | 380,900 |
24 Mar 2016 | USD | 4.01 | 4.195 | 3.945 | 4.1 | 4.1 | +0.07 (+1.74%) | 21,444 |
23 Mar 2016 | USD | 4.11 | 4.17 | 3.97 | 4.03 | 4.03 | -0.04 (-0.98%) | 133,543 |
22 Mar 2016 | USD | 4.17 | 4.2 | 4.07 | 4.07 | 4.07 | -0.12 (-2.86%) | 29,061 |
21 Mar 2016 | USD | 4.23 | 4.325 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 25,113 |
18 Mar 2016 | USD | 4.15 | 4.435 | 4.15 | 4.25 | 4.25 | +0.12 (+2.91%) | 82,335 |
17 Mar 2016 | USD | 4.21 | 4.21 | 4.09 | 4.13 | 4.13 | -0.05 (-1.20%) | 75,736 |
16 Mar 2016 | USD | 4.07 | 4.23 | 4.07 | 4.18 | 4.18 | -0.01 (-0.24%) | 15,177 |
15 Mar 2016 | USD | 4.2 | 4.45 | 4.02 | 4.19 | 4.19 | -0.09 (-2.10%) | 52,037 |
14 Mar 2016 | USD | 4.33 | 4.375 | 4.21 | 4.28 | 4.28 | -0.04 (-0.93%) | 39,792 |
11 Mar 2016 | USD | 4.41 | 4.41 | 4.3 | 4.32 | 4.32 | -0.07 (-1.59%) | 55,594 |
10 Mar 2016 | USD | 4.48 | 4.68 | 4.27 | 4.39 | 4.39 | -0.04 (-0.90%) | 66,449 |
9 Mar 2016 | USD | 4.491 | 4.491 | 4.35 | 4.43 | 4.43 | -0.02 (-0.45%) | 12,709 |
8 Mar 2016 | USD | 4.57 | 4.65 | 4.12 | 4.45 | 4.45 | -0.23 (-4.91%) | 87,770 |
7 Mar 2016 | USD | 4.736 | 4.88 | 4.659 | 4.68 | 4.68 | -0.18 (-3.70%) | 20,313 |
4 Mar 2016 | USD | 4.75 | 5.01 | 4.75 | 4.86 | 4.86 | -0.12 (-2.41%) | 42,614 |