Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 3.12 | 3.18 | 3.02 | 3.12 | 3.12 | -0.01 (-0.32%) | 175,920 |
16 Aug 2016 | USD | 3.2 | 3.26 | 3.11 | 3.13 | 3.13 | -0.13 (-3.99%) | 483,406 |
15 Aug 2016 | USD | 3.34 | 3.42 | 3.23 | 3.26 | 3.26 | -0.08 (-2.40%) | 260,347 |
12 Aug 2016 | USD | 3.33 | 3.37 | 3.25 | 3.34 | 3.34 | 0.0 (0.0%) | 166,943 |
11 Aug 2016 | USD | 3.37 | 3.47 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 205,359 |
10 Aug 2016 | USD | 3.44 | 3.47 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 87,671 |
9 Aug 2016 | USD | 3.61 | 3.63 | 3.38 | 3.45 | 3.45 | -0.17 (-4.70%) | 173,161 |
8 Aug 2016 | USD | 3.52 | 3.69 | 3.45 | 3.62 | 3.62 | +0.11 (+3.13%) | 321,138 |
5 Aug 2016 | USD | 3.445 | 3.54 | 3.34 | 3.51 | 3.51 | +0.06 (+1.74%) | 233,051 |
4 Aug 2016 | USD | 3.43 | 3.5 | 3.34 | 3.45 | 3.45 | 0.0 (0.0%) | 140,242 |
3 Aug 2016 | USD | 3.37 | 3.46 | 3.26 | 3.45 | 3.45 | +0.05 (+1.47%) | 142,226 |
2 Aug 2016 | USD | 3.38 | 3.47 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 112,680 |
1 Aug 2016 | USD | 3.39 | 3.44 | 3.32 | 3.4 | 3.4 | -0.01 (-0.29%) | 118,119 |
29 Jul 2016 | USD | 3.46 | 3.5 | 3.3 | 3.41 | 3.41 | +0.22 (+6.90%) | 298,047 |
28 Jul 2016 | USD | 3.23 | 3.38 | 3.13 | 3.19 | 3.19 | -0.04 (-1.24%) | 193,881 |
27 Jul 2016 | USD | 3.19 | 3.27 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 407,613 |
26 Jul 2016 | USD | 3.225 | 3.23 | 3.17 | 3.21 | 3.21 | -0.03 (-0.93%) | 119,457 |
25 Jul 2016 | USD | 3.29 | 3.32 | 3.21 | 3.24 | 3.24 | -0.06 (-1.82%) | 114,068 |
22 Jul 2016 | USD | 3.2 | 3.43 | 3.14 | 3.3 | 3.3 | +0.12 (+3.77%) | 147,611 |
21 Jul 2016 | USD | 3.31 | 3.46 | 3.18 | 3.18 | 3.18 | -0.17 (-5.07%) | 214,120 |
20 Jul 2016 | USD | 3.42 | 3.43 | 3.31 | 3.35 | 3.35 | -0.06 (-1.76%) | 124,700 |
19 Jul 2016 | USD | 3.22 | 3.51 | 3.16 | 3.41 | 3.41 | +0.17 (+5.25%) | 540,397 |
18 Jul 2016 | USD | 3.28 | 3.28 | 3.071 | 3.24 | 3.24 | -0.02 (-0.61%) | 110,321 |
15 Jul 2016 | USD | 3.15 | 3.27 | 2.95 | 3.26 | 3.26 | -0.04 (-1.21%) | 286,183 |
14 Jul 2016 | USD | 3.26 | 3.35 | 3.08 | 3.3 | 3.3 | +0.06 (+1.85%) | 156,450 |
13 Jul 2016 | USD | 3.34 | 3.35 | 3.19 | 3.24 | 3.24 | -0.07 (-2.11%) | 74,540 |
12 Jul 2016 | USD | 3.29 | 3.36 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 135,296 |
11 Jul 2016 | USD | 3.31 | 3.39 | 3.175 | 3.28 | 3.28 | -0.02 (-0.61%) | 159,961 |
8 Jul 2016 | USD | 3.25 | 3.32 | 3.21 | 3.3 | 3.3 | +0.17 (+5.43%) | 265,685 |
7 Jul 2016 | USD | 3.15 | 3.3 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 139,758 |