Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | USD | 4.25 | 4.5816 | 4.07 | 4.11 | 4.11 | -0.34 (-7.64%) | 2,378,700 |
27 Apr 2016 | USD | 4.853 | 4.905 | 4.2816 | 4.45 | 4.45 | -0.5 (-10.10%) | 1,834,300 |
26 Apr 2016 | USD | 5.04 | 5.15 | 4.8301 | 4.9499 | 4.9499 | -0.3 (-5.72%) | 1,267,300 |
25 Apr 2016 | USD | 5.48 | 5.5 | 5.0301 | 5.25 | 5.25 | -0.07 (-1.32%) | 521,100 |
22 Apr 2016 | USD | 5.25 | 5.5 | 5.11 | 5.32 | 5.32 | +0.24 (+4.72%) | 488,200 |
21 Apr 2016 | USD | 5.7 | 5.8 | 5.06 | 5.08 | 5.08 | -0.35 (-6.45%) | 1,387,500 |
20 Apr 2016 | USD | 4.91 | 5.5 | 4.91 | 5.43 | 5.43 | +0.43 (+8.60%) | 1,150,900 |
19 Apr 2016 | USD | 4.71 | 5.199 | 4.71 | 5 | 5 | +0.6 (+13.64%) | 820,800 |
18 Apr 2016 | USD | 4.56 | 4.59 | 4.4 | 4.4 | 4.4 | +0.07 (+1.63%) | 509,600 |
15 Apr 2016 | USD | 4.18 | 4.4 | 4.05 | 4.3295 | 4.3295 | -0.07 (-1.60%) | 891,700 |
14 Apr 2016 | USD | 4.67 | 4.7 | 4.07 | 4.4 | 4.4 | -0.03 (-0.68%) | 822,100 |
13 Apr 2016 | USD | 4.4636 | 4.84 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 870,800 |
12 Apr 2016 | USD | 4.8 | 4.85 | 4.31 | 4.49 | 4.49 | -0.26 (-5.47%) | 1,620,400 |
11 Apr 2016 | USD | 4.59 | 4.82 | 4.49 | 4.75 | 4.75 | +0.302 (+6.79%) | 887,000 |
8 Apr 2016 | USD | 4.27 | 4.5001 | 4.27 | 4.448 | 4.448 | +0.198 (+4.66%) | 1,091,600 |
7 Apr 2016 | USD | 3.94 | 4.64 | 3.85 | 4.25 | 4.25 | +0.32 (+8.15%) | 999,600 |
6 Apr 2016 | USD | 3.853 | 4.15 | 3.8454 | 3.9299 | 3.9299 | -0.11 (-2.73%) | 896,500 |
5 Apr 2016 | USD | 4.09 | 4.24 | 3.9 | 4.04 | 4.04 | 0.0 (0.0%) | 731,900 |
4 Apr 2016 | USD | 4.15 | 4.15 | 3.7 | 4.04 | 4.04 | +0.19 (+4.94%) | 323,200 |
1 Apr 2016 | USD | 4.0699 | 4.07 | 3.8 | 3.8499 | 3.8499 | -0.08 (-2.04%) | 415,300 |
31 Mar 2016 | USD | 4.12 | 4.12 | 3.7 | 3.93 | 3.93 | +0.3 (+8.26%) | 758,400 |
30 Mar 2016 | USD | 4.15 | 4.15 | 3.63 | 3.63 | 3.63 | -0.33 (-8.33%) | 717,400 |
29 Mar 2016 | USD | 3.91 | 4.2 | 3.75 | 3.96 | 3.96 | -0.17 (-4.12%) | 441,000 |
28 Mar 2016 | USD | 3.92 | 4.5 | 3.92 | 4.13 | 4.13 | -0.15 (-3.50%) | 608,100 |
25 Mar 2016 | USD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 3.99 | 4.35 | 3.9 | 4.28 | 4.28 | -0.07 (-1.61%) | 724,300 |
23 Mar 2016 | USD | 4.33 | 4.52 | 4.247 | 4.35 | 4.35 | -0.18 (-3.97%) | 585,700 |
22 Mar 2016 | USD | 4.77 | 4.93 | 4.2 | 4.53 | 4.53 | -0.15 (-3.21%) | 523,900 |
21 Mar 2016 | USD | 4.98 | 4.98 | 4.48 | 4.68 | 4.68 | +0.08 (+1.74%) | 600,500 |
18 Mar 2016 | USD | 4.6 | 4.74 | 4.44 | 4.6 | 4.6 | +0.26 (+5.99%) | 1,539,800 |