Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 4.05 | 4.605 | 4.05 | 4.39 | 17.56 | +0.34 (+8.40%) | 18,857 |
1 Mar 2016 | USD | 4.12 | 4.43 | 4 | 4.05 | 16.2 | -0.01 (-0.25%) | 14,507 |
29 Feb 2016 | USD | 4.22 | 4.24 | 4.02 | 4.06 | 16.24 | -0.12 (-2.87%) | 19,105 |
26 Feb 2016 | USD | 4.2 | 4.33 | 4.13 | 4.18 | 16.72 | -0.02 (-0.48%) | 19,179 |
25 Feb 2016 | USD | 4.37 | 4.49 | 4.17 | 4.2 | 16.8 | -0.13 (-3.00%) | 7,825 |
24 Feb 2016 | USD | 4.25 | 4.5 | 4.01 | 4.33 | 17.32 | +0.03 (+0.70%) | 16,847 |
23 Feb 2016 | USD | 4.5 | 4.61 | 4.26 | 4.3 | 17.2 | -0.24 (-5.29%) | 13,548 |
22 Feb 2016 | USD | 4.68 | 4.775 | 4.52 | 4.54 | 18.16 | -0.08 (-1.73%) | 8,995 |
19 Feb 2016 | USD | 4.73 | 4.88 | 4.6 | 4.62 | 18.48 | -0.12 (-2.53%) | 9,009 |
18 Feb 2016 | USD | 4.64 | 4.89 | 4.51 | 4.74 | 18.96 | +0.09 (+1.94%) | 14,592 |
17 Feb 2016 | USD | 4.75 | 4.88 | 4.53 | 4.65 | 18.6 | -0.04 (-0.85%) | 29,628 |
16 Feb 2016 | USD | 4.93 | 4.93 | 4.66 | 4.69 | 18.76 | -0.13 (-2.70%) | 16,743 |
15 Feb 2016 | USD | 4.82 | 4.82 | 4.82 | 4.82 | 19.28 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 4.54 | 4.925 | 4.4801 | 4.82 | 19.28 | +0.29 (+6.40%) | 19,968 |
11 Feb 2016 | USD | 4.24 | 4.59 | 4.0015 | 4.53 | 18.12 | +0.22 (+5.10%) | 13,617 |
10 Feb 2016 | USD | 4.5 | 4.62 | 4.3 | 4.31 | 17.24 | -0.18 (-4.01%) | 25,776 |
9 Feb 2016 | USD | 4.51 | 4.83 | 4.28 | 4.49 | 17.96 | -0.16 (-3.44%) | 16,705 |
8 Feb 2016 | USD | 5.29 | 5.29 | 4.2998 | 4.65 | 18.6 | -0.67 (-12.59%) | 49,841 |
5 Feb 2016 | USD | 5.57 | 5.62 | 5.02 | 5.32 | 21.28 | -0.31 (-5.51%) | 43,003 |
4 Feb 2016 | USD | 5.55 | 5.7799 | 5.45 | 5.63 | 22.52 | +0.06 (+1.08%) | 19,150 |
3 Feb 2016 | USD | 5.71 | 5.8 | 5.44 | 5.57 | 22.28 | -0.12 (-2.11%) | 21,063 |
2 Feb 2016 | USD | 5.95 | 6.14 | 5.54 | 5.69 | 22.76 | -0.32 (-5.32%) | 14,569 |
1 Feb 2016 | USD | 5.75 | 6.08 | 5.54 | 6.01 | 24.04 | +0.24 (+4.16%) | 9,855 |
29 Jan 2016 | USD | 5.46 | 5.86 | 5.36 | 5.77 | 23.08 | +0.21 (+3.78%) | 10,950 |
28 Jan 2016 | USD | 5.84 | 5.95 | 5.43 | 5.56 | 22.24 | -0.23 (-3.97%) | 13,006 |
27 Jan 2016 | USD | 6.05 | 6.135 | 5.74 | 5.79 | 23.16 | -0.26 (-4.30%) | 17,443 |
26 Jan 2016 | USD | 6.05 | 6.141 | 5.81 | 6.05 | 24.2 | -0.01 (-0.17%) | 41,482 |
25 Jan 2016 | USD | 6.14 | 6.25 | 5.96 | 6.06 | 24.24 | -0.1 (-1.62%) | 27,326 |
22 Jan 2016 | USD | 6 | 6.6 | 5.9 | 6.16 | 24.64 | +0.25 (+4.23%) | 23,374 |
21 Jan 2016 | USD | 6.14 | 6.47 | 5.75 | 5.91 | 23.64 | -0.22 (-3.59%) | 13,067 |