Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2016 | USD | 3.58 | 3.62 | 3.37 | 3.37 | 3.37 | -0.17 (-4.80%) | 842,700 |
2 Nov 2016 | USD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
1 Nov 2016 | USD | 3.32 | 3.56 | 3.31 | 3.54 | 3.54 | +0.23 (+6.95%) | 1,463,300 |
31 Oct 2016 | USD | 3.37 | 3.41 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 444,200 |
28 Oct 2016 | USD | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 499,300 |
27 Oct 2016 | USD | 3.43 | 3.43 | 3.35 | 3.4 | 3.4 | -0.04 (-1.16%) | 390,500 |
26 Oct 2016 | USD | 3.44 | 3.49 | 3.32 | 3.44 | 3.44 | -0.01 (-0.29%) | 666,300 |
25 Oct 2016 | USD | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 442,500 |
24 Oct 2016 | USD | 3.51 | 3.63 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 2,110,600 |
21 Oct 2016 | USD | 3.45 | 3.51 | 3.4 | 3.47 | 3.47 | +0.05 (+1.46%) | 1,033,600 |
20 Oct 2016 | USD | 3.47 | 3.47 | 3.39 | 3.42 | 3.42 | -0.06 (-1.72%) | 862,700 |
19 Oct 2016 | USD | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 712,700 |
18 Oct 2016 | USD | 3.57 | 3.57 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 636,700 |
17 Oct 2016 | USD | 3.63 | 3.65 | 3.52 | 3.53 | 3.53 | -0.05 (-1.40%) | 1,417,800 |
14 Oct 2016 | USD | 3.6 | 3.63 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 1,018,300 |
13 Oct 2016 | USD | 3.67 | 3.74 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,598,600 |
12 Oct 2016 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
11 Oct 2016 | USD | 3.68 | 3.73 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 3,015,900 |
10 Oct 2016 | USD | 3.71 | 3.75 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 944,900 |
7 Oct 2016 | USD | 3.76 | 3.76 | 3.65 | 3.69 | 3.69 | -0.04 (-1.07%) | 874,700 |
6 Oct 2016 | USD | 3.79 | 3.79 | 3.67 | 3.73 | 3.73 | -0.05 (-1.32%) | 929,100 |
5 Oct 2016 | USD | 3.89 | 3.96 | 3.71 | 3.78 | 3.78 | -0.03 (-0.79%) | 1,845,900 |
4 Oct 2016 | USD | 3.85 | 3.86 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 2,302,400 |
3 Oct 2016 | USD | 3.75 | 3.86 | 3.72 | 3.81 | 3.81 | +0.11 (+2.97%) | 2,359,300 |
30 Sep 2016 | USD | 3.59 | 3.78 | 3.56 | 3.7 | 3.7 | +0.12 (+3.35%) | 5,562,900 |
29 Sep 2016 | USD | 3.5 | 3.6 | 3.46 | 3.58 | 3.58 | +0.09 (+2.58%) | 2,960,600 |
28 Sep 2016 | USD | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,660,600 |
27 Sep 2016 | USD | 3.49 | 3.58 | 3.44 | 3.51 | 3.51 | -0.01 (-0.28%) | 2,496,500 |
26 Sep 2016 | USD | 3.4 | 3.56 | 3.35 | 3.52 | 3.52 | +0.1 (+2.92%) | 2,725,900 |
23 Sep 2016 | USD | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | -0.01 (-0.29%) | 1,114,600 |