Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 3.7 | 3.79 | 3.42 | 3.75 | 2.7413 | +0.04 (+1.08%) | 12,500 |
8 Dec 2015 | USD | 3.65 | 3.86 | 3.24 | 3.71 | 2.7121 | -0.08 (-2.11%) | 2,600 |
7 Dec 2015 | USD | 4.01 | 4.024 | 3.75 | 3.79 | 2.7706 | -0.22 (-5.49%) | 9,900 |
4 Dec 2015 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 2.9314 | 0.0 (0.0%) | 0 |
3 Dec 2015 | USD | 4.01 | 4.022 | 4.01 | 4.01 | 2.9314 | -0.09 (-2.20%) | 900 |
2 Dec 2015 | USD | 4.09 | 4.1 | 4.09 | 4.1 | 2.9972 | -0.013 (-0.32%) | 1,300 |
1 Dec 2015 | USD | 4.011 | 4.113 | 4.011 | 4.113 | 3.0067 | +0.101 (+2.52%) | 2,200 |
30 Nov 2015 | USD | 4.13 | 4.13 | 4.012 | 4.012 | 2.9329 | -0.128 (-3.09%) | 1,800 |
27 Nov 2015 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 3.0264 | 0.0 (0.0%) | 0 |
26 Nov 2015 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 3.0264 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 3.0264 | 0.0 (0.0%) | 0 |
24 Nov 2015 | USD | 4.14 | 4.14 | 4.14 | 4.14 | 3.0264 | -0.01 (-0.24%) | 500 |
23 Nov 2015 | USD | 4.15 | 4.175 | 4.14 | 4.15 | 3.0337 | -0.03 (-0.72%) | 6,800 |
20 Nov 2015 | USD | 4.09 | 4.26 | 4.09 | 4.18 | 3.0557 | +0.05 (+1.21%) | 21,400 |
19 Nov 2015 | USD | 4.17 | 4.28 | 4.1 | 4.13 | 3.0191 | 0.0 (0.0%) | 46,900 |
18 Nov 2015 | USD | 4.1 | 4.3 | 4.05 | 4.13 | 3.0191 | +0.12 (+2.99%) | 167,300 |
17 Nov 2015 | USD | 4.051 | 4.068 | 4.01 | 4.01 | 2.9314 | -0.02 (-0.50%) | 6,700 |
16 Nov 2015 | USD | 4.03 | 4.03 | 4.03 | 4.03 | 2.946 | -0.16 (-3.82%) | 200 |
13 Nov 2015 | USD | 4.06 | 4.2 | 4.06 | 4.19 | 3.063 | -0.01 (-0.24%) | 3,000 |
12 Nov 2015 | USD | 4.13 | 4.22 | 4.12 | 4.2 | 3.0703 | -0.09 (-2.10%) | 6,900 |
11 Nov 2015 | USD | 4.18 | 4.29 | 4.04 | 4.29 | 3.1361 | 0.0 (0.0%) | 8,600 |
10 Nov 2015 | USD | 3.96 | 4.31 | 3.96 | 4.29 | 3.1361 | +0.2 (+4.89%) | 22,200 |
9 Nov 2015 | USD | 3.98 | 4.095 | 3.96 | 4.09 | 2.9899 | 0.0 (0.0%) | 3,900 |
6 Nov 2015 | USD | 4.11 | 4.11 | 3.95 | 4.09 | 2.9899 | 0.0 (0.0%) | 8,800 |
5 Nov 2015 | USD | 4.05 | 4.09 | 3.91 | 4.09 | 2.9899 | +0.12 (+3.02%) | 14,800 |
4 Nov 2015 | USD | 4.32 | 4.32 | 3.9 | 3.97 | 2.9022 | -0.15 (-3.64%) | 16,500 |
3 Nov 2015 | USD | 4.27 | 4.27 | 4.07 | 4.12 | 3.0118 | -0.14 (-3.29%) | 16,500 |
2 Nov 2015 | USD | 4.32 | 4.4 | 4.05 | 4.26 | 3.1142 | -0.03 (-0.70%) | 53,200 |
30 Oct 2015 | USD | 4.08 | 4.325 | 3.95 | 4.29 | 3.1361 | +0.29 (+7.25%) | 304,900 |
29 Oct 2015 | USD | 4.08 | 4.08 | 3.891 | 4 | 2.9241 | -0.05 (-1.23%) | 77,700 |