Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2015 | USD | 4.4615 | 4.4915 | 4.394 | 4.47 | 4.47 | +0.02 (+0.45%) | 10,415,366 |
7 Oct 2015 | USD | 4.3215 | 4.472 | 4.2425 | 4.45 | 4.45 | +0.207 (+4.89%) | 14,591,328 |
6 Oct 2015 | USD | 4.186 | 4.278 | 4.0811 | 4.2425 | 4.2425 | +0.058 (+1.39%) | 14,849,022 |
5 Oct 2015 | USD | 3.9755 | 4.1845 | 3.9735 | 4.1845 | 4.1845 | +0.305 (+7.86%) | 13,692,749 |
2 Oct 2015 | USD | 3.986 | 4.005 | 3.8756 | 3.8795 | 3.8795 | -0.126 (-3.13%) | 12,971,924 |
1 Oct 2015 | USD | 4.08 | 4.107 | 3.9565 | 4.005 | 4.005 | -0.015 (-0.37%) | 12,461,101 |
30 Sep 2015 | USD | 4.055 | 4.106 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 17,677,019 |
29 Sep 2015 | USD | 3.902 | 4.022 | 3.889 | 4.02 | 4.02 | +0.056 (+1.41%) | 13,568,090 |
28 Sep 2015 | USD | 4.033 | 4.036 | 3.9185 | 3.964 | 3.964 | -0.045 (-1.12%) | 10,178,689 |
25 Sep 2015 | USD | 3.99 | 4.042 | 3.9845 | 4.009 | 4.009 | +0.102 (+2.61%) | 15,593,661 |
24 Sep 2015 | USD | 4.014 | 4.014 | 3.9035 | 3.907 | 3.907 | -0.138 (-3.40%) | 14,543,659 |
23 Sep 2015 | USD | 4.041 | 4.089 | 3.9855 | 4.0445 | 4.0445 | +0.018 (+0.43%) | 22,170,843 |
22 Sep 2015 | USD | 4.157 | 4.1745 | 4.027 | 4.027 | 4.027 | -0.113 (-2.73%) | 15,394,720 |
21 Sep 2015 | USD | 4.1975 | 4.229 | 4.1131 | 4.14 | 4.14 | -0.089 (-2.10%) | 11,457,618 |
18 Sep 2015 | USD | 4.286 | 4.3135 | 4.1545 | 4.229 | 4.229 | -0.062 (-1.46%) | 26,526,839 |
17 Sep 2015 | USD | 4.35 | 4.351 | 4.2745 | 4.2915 | 4.2915 | -0.019 (-0.45%) | 10,376,124 |
16 Sep 2015 | USD | 4.2445 | 4.315 | 4.2425 | 4.311 | 4.311 | +0.088 (+2.08%) | 17,357,806 |
15 Sep 2015 | USD | 4.194 | 4.23 | 4.1825 | 4.223 | 4.223 | +0.016 (+0.38%) | 13,243,725 |
14 Sep 2015 | USD | 4.163 | 4.207 | 4.1246 | 4.207 | 4.207 | +0.075 (+1.83%) | 6,441,012 |
11 Sep 2015 | USD | 4.147 | 4.1765 | 4.101 | 4.1315 | 4.1315 | -0.026 (-0.63%) | 5,402,753 |
10 Sep 2015 | USD | 4.15 | 4.206 | 4.112 | 4.1575 | 4.1575 | -0.068 (-1.60%) | 7,822,511 |
9 Sep 2015 | USD | 4.2365 | 4.2585 | 4.193 | 4.225 | 4.225 | +0.082 (+1.98%) | 8,125,584 |
8 Sep 2015 | USD | 4.097 | 4.2435 | 4.0775 | 4.143 | 4.143 | +0.051 (+1.26%) | 6,116,034 |
7 Sep 2015 | USD | 4.124 | 4.1495 | 4.072 | 4.0915 | 4.0915 | -0.101 (-2.41%) | 5,583,280 |
4 Sep 2015 | USD | 4.25 | 4.25 | 4.1555 | 4.1925 | 4.1925 | -0.128 (-2.95%) | 11,261,151 |
3 Sep 2015 | USD | 4.2725 | 4.32 | 4.1975 | 4.32 | 4.32 | +0.073 (+1.72%) | 6,914,784 |
2 Sep 2015 | USD | 4.258 | 4.3265 | 4.16 | 4.247 | 4.247 | -0.084 (-1.93%) | 12,423,200 |
1 Sep 2015 | USD | 4.48 | 4.505 | 4.325 | 4.3305 | 4.3305 | -0.08 (-1.80%) | 24,037,586 |
28 Aug 2015 | USD | 4.36 | 4.4104 | 4.205 | 4.41 | 4.41 | +0.102 (+2.37%) | 18,207,653 |
27 Aug 2015 | USD | 4.1065 | 4.308 | 4.0025 | 4.308 | 4.308 | +0.305 (+7.63%) | 17,535,576 |