Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 3.54 | 3.54 | 3.25 | 3.3 | 2.4124 | -0.12 (-3.51%) | 8,900 |
1 Mar 2016 | USD | 3.25 | 3.429 | 3.25 | 3.42 | 2.5001 | +0.07 (+2.09%) | 13,200 |
29 Feb 2016 | USD | 3.75 | 3.75 | 3.2 | 3.35 | 2.4489 | -0.27 (-7.46%) | 38,500 |
26 Feb 2016 | USD | 3.75 | 3.84 | 3.6 | 3.62 | 2.6463 | -0.11 (-2.95%) | 140,300 |
25 Feb 2016 | USD | 3.73 | 3.8 | 3.535 | 3.73 | 2.7267 | +0.16 (+4.48%) | 82,500 |
24 Feb 2016 | USD | 3.738 | 3.75 | 3.3 | 3.57 | 2.6097 | -0.118 (-3.20%) | 15,500 |
23 Feb 2016 | USD | 4.09 | 4.09 | 3.55 | 3.688 | 2.696 | -0.112 (-2.95%) | 36,000 |
22 Feb 2016 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 2.7779 | 0.0 (0.0%) | 0 |
19 Feb 2016 | USD | 3.75 | 3.817 | 3.75 | 3.8 | 2.7779 | +0.03 (+0.80%) | 900 |
18 Feb 2016 | USD | 3.77 | 3.77 | 3.75 | 3.77 | 2.756 | +0.2 (+5.60%) | 600 |
17 Feb 2016 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 2.6097 | +0.369 (+11.53%) | 100 |
16 Feb 2016 | USD | 3.29 | 3.29 | 3.2 | 3.201 | 2.34 | -0.649 (-16.86%) | 1,200 |
15 Feb 2016 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 2.8144 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 4.25 | 4.25 | 3.85 | 3.85 | 2.8144 | -0.09 (-2.28%) | 1,500 |
11 Feb 2016 | USD | 4 | 4 | 3.94 | 3.94 | 2.8802 | +0.23 (+6.20%) | 400 |
10 Feb 2016 | USD | 3.643 | 3.72 | 3.643 | 3.71 | 2.7121 | -0.56 (-13.11%) | 600 |
9 Feb 2016 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 3.1215 | +0.29 (+7.29%) | 1,000 |
8 Feb 2016 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 2.9095 | 0.0 (0.0%) | 0 |
5 Feb 2016 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 2.9095 | 0.0 (0.0%) | 0 |
4 Feb 2016 | USD | 4 | 4 | 3.98 | 3.98 | 2.9095 | +0.28 (+7.57%) | 1,500 |
3 Feb 2016 | USD | 3.78 | 3.78 | 3.7 | 3.7 | 2.7048 | -0.3 (-7.50%) | 1,000 |
2 Feb 2016 | USD | 4 | 4 | 4 | 4 | 2.9241 | +0.18 (+4.71%) | 500 |
1 Feb 2016 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 2.7925 | +0.17 (+4.66%) | 200 |
29 Jan 2016 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 2.6682 | 0.0 (0.0%) | 0 |
28 Jan 2016 | USD | 3.65 | 3.65 | 3.65 | 3.65 | 2.6682 | 0.0 (0.0%) | 0 |
27 Jan 2016 | USD | 3.68 | 3.68 | 3.65 | 3.65 | 2.6682 | -0.1 (-2.67%) | 1,200 |
26 Jan 2016 | USD | 4.02 | 4.02 | 3.75 | 3.75 | 2.7413 | +0.1 (+2.74%) | 1,100 |
25 Jan 2016 | USD | 3.739 | 3.739 | 3.65 | 3.65 | 2.6682 | -0.23 (-5.93%) | 6,100 |
22 Jan 2016 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 2.8364 | 0.0 (0.0%) | 0 |
21 Jan 2016 | USD | 3.95 | 4.25 | 3.88 | 3.88 | 2.8364 | -0.13 (-3.24%) | 3,100 |