Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | USD | 7.55 | 7.59 | 6.51 | 6.69 | 6.69 | -0.94 (-12.32%) | 171,981 |
7 Mar 2016 | USD | 7.23 | 8.239 | 7.1275 | 7.63 | 7.63 | +0.74 (+10.74%) | 128,172 |
4 Mar 2016 | USD | 6.63 | 7.73 | 6.63 | 6.89 | 6.89 | +0.17 (+2.53%) | 216,182 |
3 Mar 2016 | USD | 6.58 | 7.06 | 6.26 | 6.72 | 6.72 | +0.13 (+1.97%) | 409,802 |
2 Mar 2016 | USD | 5.2 | 6.79 | 5.14 | 6.59 | 6.59 | +1.54 (+30.50%) | 277,673 |
1 Mar 2016 | USD | 4.65 | 5.07 | 4.3012 | 5.05 | 5.05 | +0.46 (+10.02%) | 175,632 |
29 Feb 2016 | USD | 4.35 | 4.8 | 4.35 | 4.59 | 4.59 | +0.24 (+5.52%) | 128,412 |
26 Feb 2016 | USD | 4.1 | 4.36 | 4.1 | 4.35 | 4.35 | +0.26 (+6.36%) | 52,584 |
25 Feb 2016 | USD | 4.21 | 4.23 | 4.01 | 4.09 | 4.09 | -0.08 (-1.92%) | 31,246 |
24 Feb 2016 | USD | 4.34 | 4.34 | 4.04 | 4.17 | 4.17 | -0.15 (-3.47%) | 49,687 |
23 Feb 2016 | USD | 4.48 | 4.4995 | 4.26 | 4.32 | 4.32 | -0.16 (-3.57%) | 26,349 |
22 Feb 2016 | USD | 4.16 | 4.52 | 4.16 | 4.48 | 4.48 | +0.33 (+7.95%) | 70,123 |
19 Feb 2016 | USD | 4.29 | 4.29 | 4.08 | 4.15 | 4.15 | -0.1 (-2.35%) | 23,998 |
18 Feb 2016 | USD | 4.41 | 4.42 | 4.21 | 4.25 | 4.25 | -0.22 (-4.92%) | 20,903 |
17 Feb 2016 | USD | 4.51 | 4.6857 | 4.27 | 4.47 | 4.47 | +0.02 (+0.45%) | 78,754 |
16 Feb 2016 | USD | 4.62 | 4.75 | 4.35 | 4.45 | 4.45 | -0.02 (-0.45%) | 50,235 |
15 Feb 2016 | USD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 4.45 | 4.6 | 4.4 | 4.47 | 4.47 | +0.08 (+1.82%) | 38,956 |
11 Feb 2016 | USD | 4.4 | 4.43 | 4.1704 | 4.39 | 4.39 | +0.04 (+0.92%) | 40,909 |
10 Feb 2016 | USD | 4.26 | 4.41 | 4.2083 | 4.35 | 4.35 | +0.03 (+0.69%) | 27,667 |
9 Feb 2016 | USD | 4.35 | 4.42 | 4.226 | 4.32 | 4.32 | +0.03 (+0.70%) | 29,763 |
8 Feb 2016 | USD | 4.2 | 4.68 | 4.1724 | 4.29 | 4.29 | -0.01 (-0.23%) | 32,765 |
5 Feb 2016 | USD | 4.7 | 4.7 | 4.25 | 4.3 | 4.3 | -0.4 (-8.51%) | 39,895 |
4 Feb 2016 | USD | 4.13 | 4.75 | 4.13 | 4.7 | 4.7 | +0.44 (+10.33%) | 71,090 |
3 Feb 2016 | USD | 4.06 | 4.27 | 3.83 | 4.26 | 4.26 | +0.26 (+6.50%) | 35,650 |
2 Feb 2016 | USD | 4.3 | 4.32 | 3.95 | 4 | 4 | -0.38 (-8.68%) | 54,463 |
1 Feb 2016 | USD | 4.29 | 4.4 | 4.218 | 4.38 | 4.38 | -0.02 (-0.45%) | 42,903 |
29 Jan 2016 | USD | 4.12 | 4.476 | 4.12 | 4.4 | 4.4 | +0.34 (+8.37%) | 86,447 |
28 Jan 2016 | USD | 4.01 | 4.09 | 3.92 | 4.06 | 4.06 | +0.05 (+1.25%) | 110,013 |
27 Jan 2016 | USD | 3.98 | 4.09 | 3.92 | 4.01 | 4.01 | -0.06 (-1.47%) | 34,644 |