Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2016 | USD | 4.47 | 4.66 | 4.42 | 4.61 | 13.83 | +0.07 (+1.54%) | 14,553,129 |
5 Apr 2016 | USD | 4.39 | 4.6 | 4.37 | 4.54 | 13.62 | -0.15 (-3.20%) | 14,107,039 |
4 Apr 2016 | USD | 4.84 | 4.91 | 4.66 | 4.69 | 14.07 | -0.11 (-2.29%) | 12,762,314 |
1 Apr 2016 | USD | 4.69 | 4.88 | 4.68 | 4.8 | 14.4 | +0.22 (+4.80%) | 11,530,667 |
31 Mar 2016 | USD | 4.52 | 4.64 | 4.49 | 4.58 | 13.74 | +0.15 (+3.39%) | 13,756,191 |
30 Mar 2016 | USD | 4.39 | 4.45 | 4.345 | 4.43 | 13.29 | +0.07 (+1.61%) | 13,847,749 |
29 Mar 2016 | USD | 4.18 | 4.36 | 4.15 | 4.36 | 13.08 | +0.1 (+2.35%) | 11,392,921 |
28 Mar 2016 | USD | 4.24 | 4.34 | 4.15 | 4.26 | 12.78 | 0.0 (0.0%) | 8,806,392 |
25 Mar 2016 | USD | 4.26 | 4.26 | 4.26 | 4.26 | 12.78 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 3.89 | 4.315 | 3.88 | 4.26 | 12.78 | +0.09 (+2.16%) | 31,270,934 |
23 Mar 2016 | USD | 4.14 | 4.24 | 4.12 | 4.17 | 12.51 | -0.08 (-1.88%) | 19,480,883 |
22 Mar 2016 | USD | 4.19 | 4.31 | 4.17 | 4.25 | 12.75 | -0.14 (-3.19%) | 11,770,404 |
21 Mar 2016 | USD | 4.43 | 4.49 | 4.33 | 4.39 | 13.17 | -0.17 (-3.73%) | 12,260,581 |
18 Mar 2016 | USD | 4.58 | 4.63 | 4.51 | 4.56 | 13.68 | -0.01 (-0.22%) | 12,994,005 |
17 Mar 2016 | USD | 4.42 | 4.59 | 4.31 | 4.57 | 13.71 | +0.31 (+7.28%) | 20,502,356 |
16 Mar 2016 | USD | 4.03 | 4.29 | 3.99 | 4.26 | 12.78 | +0.18 (+4.41%) | 10,205,112 |
15 Mar 2016 | USD | 4.03 | 4.1 | 3.975 | 4.08 | 12.24 | -0.16 (-3.77%) | 14,587,382 |
14 Mar 2016 | USD | 4.16 | 4.35 | 4.11 | 4.24 | 12.72 | -1.01 (-19.24%) | 16,675,634 |
11 Mar 2016 | USD | 5.01 | 5.29 | 5.01 | 5.25 | 15.75 | +0.15 (+2.94%) | 25,928,075 |
10 Mar 2016 | USD | 4.69 | 5.2 | 4.63 | 5.1 | 15.3 | +0.5 (+10.87%) | 19,761,599 |
9 Mar 2016 | USD | 4.66 | 4.71 | 4.45 | 4.6 | 13.8 | -0.07 (-1.50%) | 13,247,579 |
8 Mar 2016 | USD | 4.86 | 4.9 | 4.63 | 4.67 | 14.01 | -0.47 (-9.14%) | 12,315,769 |
7 Mar 2016 | USD | 5.01 | 5.15 | 4.975 | 5.14 | 15.42 | +0.29 (+5.98%) | 17,033,025 |
4 Mar 2016 | USD | 4.88 | 5.12 | 4.63 | 4.85 | 14.55 | +0.11 (+2.32%) | 25,892,209 |
3 Mar 2016 | USD | 4.61 | 4.74 | 4.52 | 4.74 | 14.22 | -0.04 (-0.84%) | 15,296,871 |
2 Mar 2016 | USD | 4.28 | 4.79 | 4.27 | 4.78 | 14.34 | +0.64 (+15.46%) | 16,109,622 |
1 Mar 2016 | USD | 4.13 | 4.19 | 4.0401 | 4.14 | 12.42 | +0.34 (+8.95%) | 8,834,325 |
29 Feb 2016 | USD | 3.69 | 3.85 | 3.65 | 3.8 | 11.4 | +0.27 (+7.65%) | 6,590,496 |
26 Feb 2016 | USD | 3.57 | 3.61 | 3.5 | 3.53 | 10.59 | +0.09 (+2.62%) | 4,159,892 |
25 Feb 2016 | USD | 3.47 | 3.52 | 3.36 | 3.44 | 10.32 | -0.12 (-3.37%) | 5,199,197 |