Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | USD | 4.15 | 4.444 | 4.15 | 4.34 | 4.34 | +0.35 (+8.77%) | 438,900 |
16 Mar 2016 | USD | 3.9799 | 4.006 | 3.8809 | 3.99 | 3.99 | +0.14 (+3.64%) | 399,400 |
15 Mar 2016 | USD | 3.72 | 3.8826 | 3.72 | 3.85 | 3.85 | +0.06 (+1.58%) | 352,600 |
14 Mar 2016 | USD | 3.88 | 3.95 | 3.7 | 3.79 | 3.79 | -0.01 (-0.26%) | 637,400 |
11 Mar 2016 | USD | 3.52 | 3.8349 | 3.38 | 3.8 | 3.8 | +0.19 (+5.26%) | 400,000 |
10 Mar 2016 | USD | 4.1 | 4.1 | 3.52 | 3.61 | 3.61 | -0.38 (-9.52%) | 539,900 |
9 Mar 2016 | USD | 4.0501 | 4.2 | 3.87 | 3.99 | 3.99 | -0.03 (-0.75%) | 739,400 |
8 Mar 2016 | USD | 4.47 | 4.65 | 3.95 | 4.02 | 4.02 | -0.44 (-9.87%) | 1,478,900 |
7 Mar 2016 | USD | 4.42 | 4.73 | 4.34 | 4.46 | 4.46 | +0.24 (+5.69%) | 2,129,400 |
4 Mar 2016 | USD | 3.58 | 4.64 | 3.33 | 4.22 | 4.22 | +0.83 (+24.48%) | 2,425,700 |
3 Mar 2016 | USD | 3 | 3.42 | 2.8 | 3.39 | 3.39 | +0.53 (+18.53%) | 1,012,700 |
2 Mar 2016 | USD | 2.8399 | 3 | 2.78 | 2.86 | 2.86 | +0.11 (+4%) | 273,700 |
1 Mar 2016 | USD | 3.41 | 3.5 | 2.75 | 2.75 | 2.75 | -0.53 (-16.16%) | 220,500 |
29 Feb 2016 | USD | 3.21 | 3.54 | 3.21 | 3.2801 | 3.2801 | -0.095 (-2.81%) | 297,800 |
26 Feb 2016 | USD | 2.85 | 3.44 | 2.75 | 3.375 | 3.375 | +0.625 (+22.73%) | 399,300 |
25 Feb 2016 | USD | 2.5011 | 2.82 | 2.37 | 2.75 | 2.75 | +0.29 (+11.79%) | 593,600 |
24 Feb 2016 | USD | 3 | 3.09 | 2.44 | 2.46 | 2.46 | -0.74 (-23.13%) | 359,700 |
23 Feb 2016 | USD | 3.2 | 3.38 | 2.72 | 3.2 | 3.2 | -0.72 (-18.37%) | 443,900 |
22 Feb 2016 | USD | 4.05 | 4.05 | 3.8501 | 3.92 | 3.92 | +0.06 (+1.55%) | 352,100 |
19 Feb 2016 | USD | 4.17 | 4.17 | 3.8038 | 3.86 | 3.86 | -0.04 (-1.03%) | 328,700 |
18 Feb 2016 | USD | 4.29 | 4.314 | 3.8605 | 3.9 | 3.9 | -0.1 (-2.50%) | 318,300 |
17 Feb 2016 | USD | 3.73 | 4.26 | 3.56 | 3.9999 | 3.9999 | +0.32 (+8.69%) | 668,800 |
16 Feb 2016 | USD | 3.4 | 3.74 | 3.35 | 3.68 | 3.68 | +0.41 (+12.54%) | 572,200 |
15 Feb 2016 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 3.68 | 3.68 | 3.2 | 3.27 | 3.27 | -0.166 (-4.82%) | 316,300 |
11 Feb 2016 | USD | 3.5 | 3.5 | 3.2187 | 3.4356 | 3.4356 | -0.064 (-1.84%) | 863,400 |
10 Feb 2016 | USD | 3.8 | 3.9699 | 3.311 | 3.4999 | 3.4999 | -0.09 (-2.51%) | 603,000 |
9 Feb 2016 | USD | 3.9878 | 3.9878 | 3.57 | 3.59 | 3.59 | -0.17 (-4.52%) | 636,400 |
8 Feb 2016 | USD | 4.25 | 4.25 | 3.7501 | 3.76 | 3.76 | -0.59 (-13.56%) | 579,600 |
5 Feb 2016 | USD | 4.1313 | 4.35 | 4.113 | 4.35 | 4.35 | -0.03 (-0.68%) | 483,000 |