Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2015 | USD | 4.79 | 4.9 | 4.77 | 4.89 | 4.89 | +0.12 (+2.52%) | 146,449 |
19 Oct 2015 | USD | 4.9 | 4.9 | 4.71 | 4.77 | 4.77 | -0.16 (-3.25%) | 83,318 |
16 Oct 2015 | USD | 4.79 | 4.96 | 4.7 | 4.93 | 4.93 | +0.12 (+2.49%) | 130,085 |
15 Oct 2015 | USD | 4.74 | 4.8199 | 4.62 | 4.81 | 4.81 | +0.07 (+1.48%) | 97,253 |
14 Oct 2015 | USD | 4.8 | 4.95 | 4.655 | 4.74 | 4.74 | -0.07 (-1.46%) | 204,542 |
13 Oct 2015 | USD | 4.8 | 4.99 | 4.77 | 4.81 | 4.81 | -0.02 (-0.41%) | 137,370 |
12 Oct 2015 | USD | 4.91 | 4.98 | 4.8 | 4.83 | 4.83 | -0.08 (-1.63%) | 169,731 |
9 Oct 2015 | USD | 4.65 | 4.96 | 4.65 | 4.91 | 4.91 | +0.28 (+6.05%) | 512,204 |
8 Oct 2015 | USD | 4.67 | 4.72 | 4.63 | 4.63 | 4.63 | -0.05 (-1.07%) | 187,066 |
7 Oct 2015 | USD | 4.75 | 4.8 | 4.54 | 4.68 | 4.68 | +0.03 (+0.65%) | 251,961 |
6 Oct 2015 | USD | 4.48 | 4.74 | 4.4 | 4.65 | 4.65 | +0.16 (+3.56%) | 208,768 |
5 Oct 2015 | USD | 4.34 | 4.49 | 4.326 | 4.49 | 4.49 | +0.18 (+4.18%) | 138,308 |
2 Oct 2015 | USD | 4.09 | 4.32 | 4.09 | 4.31 | 4.31 | +0.2 (+4.87%) | 131,283 |
1 Oct 2015 | USD | 4.27 | 4.32 | 4.0801 | 4.11 | 4.11 | -0.16 (-3.75%) | 104,489 |
30 Sep 2015 | USD | 4.04 | 4.29 | 4 | 4.27 | 4.27 | +0.27 (+6.75%) | 273,386 |
29 Sep 2015 | USD | 4.05 | 4.109 | 4 | 4 | 4 | -0.07 (-1.72%) | 235,438 |
28 Sep 2015 | USD | 4.21 | 4.21 | 4.06 | 4.07 | 4.07 | -0.16 (-3.78%) | 227,463 |
25 Sep 2015 | USD | 4.28 | 4.3 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 119,720 |
24 Sep 2015 | USD | 4.27 | 4.3599 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 137,174 |
23 Sep 2015 | USD | 4.45 | 4.49 | 4.27 | 4.27 | 4.27 | -0.17 (-3.83%) | 146,456 |
22 Sep 2015 | USD | 4.36 | 4.5599 | 4.3 | 4.44 | 4.44 | +0.01 (+0.23%) | 145,677 |
21 Sep 2015 | USD | 4.44 | 4.57 | 4.39 | 4.43 | 4.43 | +0.07 (+1.61%) | 134,620 |
18 Sep 2015 | USD | 4.5 | 4.58 | 4.35 | 4.36 | 4.36 | -0.22 (-4.80%) | 202,575 |
17 Sep 2015 | USD | 4.6 | 4.6 | 4.5 | 4.58 | 4.58 | -0.01 (-0.22%) | 81,579 |
16 Sep 2015 | USD | 4.42 | 4.7 | 4.42 | 4.59 | 4.59 | +0.24 (+5.52%) | 222,613 |
15 Sep 2015 | USD | 4.27 | 4.44 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 145,841 |
14 Sep 2015 | USD | 4.41 | 4.46 | 4.25 | 4.31 | 4.31 | -0.17 (-3.79%) | 233,212 |
11 Sep 2015 | USD | 4.61 | 4.6499 | 4.46 | 4.48 | 4.48 | -0.19 (-4.07%) | 263,708 |
10 Sep 2015 | USD | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | -0.04 (-0.85%) | 112,191 |
9 Sep 2015 | USD | 4.8 | 4.89 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 174,567 |