Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2016 | USD | 4.35 | 4.44 | 4.2 | 4.4 | 88 | +0.05 (+1.15%) | 19,708 |
11 Aug 2016 | USD | 4.4 | 4.4 | 4.24 | 4.3499 | 86.998 | +0.31 (+7.67%) | 14,744 |
10 Aug 2016 | USD | 4.05 | 4.33 | 4 | 4.04 | 80.8 | -0.04 (-0.98%) | 41,322 |
9 Aug 2016 | USD | 4.14 | 4.21 | 3.998 | 4.08 | 81.6 | -0.03 (-0.73%) | 13,368 |
8 Aug 2016 | USD | 3.95 | 4.1345 | 3.95 | 4.11 | 82.2 | +0.17 (+4.31%) | 4,887 |
5 Aug 2016 | USD | 4.05 | 4.15 | 3.66 | 3.94 | 78.8 | -0.16 (-3.90%) | 55,071 |
4 Aug 2016 | USD | 4.06 | 4.33 | 4.05 | 4.1 | 82 | -0.1 (-2.38%) | 42,952 |
3 Aug 2016 | USD | 4.11 | 4.25 | 3.9685 | 4.2 | 84 | 0.0 (0.0%) | 16,529 |
2 Aug 2016 | USD | 3.67 | 4.3 | 3.67 | 4.2 | 84 | +0.53 (+14.44%) | 52,679 |
1 Aug 2016 | USD | 3.722 | 3.73 | 3.62 | 3.67 | 73.4 | -0.1 (-2.65%) | 28,645 |
29 Jul 2016 | USD | 3.79 | 3.88 | 3.73 | 3.77 | 75.4 | -0.1 (-2.58%) | 5,902 |
28 Jul 2016 | USD | 3.85 | 3.9559 | 3.73 | 3.87 | 77.4 | +0.05 (+1.31%) | 7,989 |
27 Jul 2016 | USD | 3.48 | 3.8953 | 3.48 | 3.82 | 76.4 | +0.22 (+6.11%) | 18,391 |
26 Jul 2016 | USD | 3.35 | 3.72 | 3.35 | 3.6 | 72 | -0.02 (-0.55%) | 25,406 |
25 Jul 2016 | USD | 3.8 | 3.82 | 3.6 | 3.62 | 72.4 | -0.18 (-4.74%) | 12,100 |
22 Jul 2016 | USD | 3.8 | 3.81 | 3.8 | 3.8 | 76 | -0.03 (-0.78%) | 3,787 |
21 Jul 2016 | USD | 4.07 | 4.07 | 3.81 | 3.83 | 76.6 | +0.03 (+0.79%) | 10,040 |
20 Jul 2016 | USD | 3.8 | 3.87 | 3.8 | 3.8 | 76 | -0.01 (-0.26%) | 4,849 |
19 Jul 2016 | USD | 3.81 | 3.87 | 3.8 | 3.81 | 76.2 | -0.04 (-1.04%) | 7,790 |
18 Jul 2016 | USD | 3.81 | 3.89 | 3.81 | 3.85 | 77 | +0.02 (+0.52%) | 4,143 |
15 Jul 2016 | USD | 3.82 | 3.91 | 3.81 | 3.83 | 76.6 | -0.05 (-1.29%) | 4,911 |
14 Jul 2016 | USD | 3.85 | 3.9 | 3.85 | 3.88 | 77.6 | +0.07 (+1.84%) | 8,928 |
13 Jul 2016 | USD | 3.93 | 4.02 | 3.8 | 3.81 | 76.2 | -0.03 (-0.78%) | 12,668 |
12 Jul 2016 | USD | 3.71 | 3.91 | 3.71 | 3.84 | 76.8 | +0.11 (+2.95%) | 9,300 |
11 Jul 2016 | USD | 3.62 | 3.78 | 3.62 | 3.73 | 74.6 | +0.08 (+2.19%) | 7,924 |
8 Jul 2016 | USD | 3.63 | 3.75 | 3.5 | 3.65 | 73 | +0.02 (+0.55%) | 24,288 |
7 Jul 2016 | USD | 3.5 | 3.8 | 3.5 | 3.63 | 72.6 | +0.18 (+5.22%) | 30,814 |
6 Jul 2016 | USD | 3.25 | 3.57 | 3.16 | 3.45 | 69 | +0.2 (+6.15%) | 44,507 |
5 Jul 2016 | USD | 3.26 | 3.4 | 3.1 | 3.25 | 65 | -0.2 (-5.80%) | 30,294 |
4 Jul 2016 | USD | 3.4501 | 3.4501 | 3.4501 | 3.4501 | 69.002 | 0.0 (0.0%) | 0 |