Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2016 | USD | 4.8 | 4.85 | 4.76 | 4.82 | 24.1 | -0.01 (-0.21%) | 172,125 |
15 Aug 2016 | USD | 4.79 | 4.89 | 4.75 | 4.83 | 24.15 | +0.08 (+1.68%) | 391,481 |
12 Aug 2016 | USD | 4.54 | 4.83 | 4.53 | 4.75 | 23.75 | +0.15 (+3.26%) | 530,138 |
11 Aug 2016 | USD | 4.25 | 4.83 | 4.23 | 4.6 | 23 | +0.43 (+10.31%) | 1,097,599 |
10 Aug 2016 | USD | 4.4 | 4.43 | 4.16 | 4.17 | 20.85 | -0.27 (-6.08%) | 370,608 |
9 Aug 2016 | USD | 4.4 | 4.64 | 4.4 | 4.44 | 22.2 | 0.0 (0.0%) | 219,348 |
8 Aug 2016 | USD | 4.6 | 4.67 | 4.34 | 4.44 | 22.2 | -0.14 (-3.06%) | 186,167 |
5 Aug 2016 | USD | 4.6 | 4.6318 | 4.51 | 4.58 | 22.9 | -0.03 (-0.65%) | 161,849 |
4 Aug 2016 | USD | 4.6 | 4.75 | 4.56 | 4.61 | 23.05 | +0.01 (+0.22%) | 245,212 |
3 Aug 2016 | USD | 4.58 | 4.62 | 4.55 | 4.6 | 23 | 0.0 (0.0%) | 82,198 |
2 Aug 2016 | USD | 4.59 | 4.75 | 4.59 | 4.6 | 23 | 0.0 (0.0%) | 157,992 |
1 Aug 2016 | USD | 4.73 | 4.73 | 4.48 | 4.6 | 23 | -0.12 (-2.54%) | 108,671 |
29 Jul 2016 | USD | 4.79 | 4.8199 | 4.65 | 4.72 | 23.6 | -0.12 (-2.48%) | 91,834 |
28 Jul 2016 | USD | 4.88 | 4.89 | 4.7 | 4.84 | 24.2 | -0.01 (-0.21%) | 145,254 |
27 Jul 2016 | USD | 4.82 | 4.88 | 4.7 | 4.85 | 24.25 | +0.06 (+1.25%) | 138,164 |
26 Jul 2016 | USD | 4.74 | 4.95 | 4.7 | 4.79 | 23.95 | +0.05 (+1.05%) | 243,849 |
25 Jul 2016 | USD | 4.77 | 4.82 | 4.7 | 4.74 | 23.7 | 0.0 (0.0%) | 77,796 |
22 Jul 2016 | USD | 4.75 | 4.82 | 4.73 | 4.74 | 23.7 | -0.02 (-0.42%) | 100,040 |
21 Jul 2016 | USD | 4.78 | 4.83 | 4.72 | 4.76 | 23.8 | -0.04 (-0.83%) | 93,923 |
20 Jul 2016 | USD | 4.72 | 4.88 | 4.69 | 4.8 | 24 | +0.08 (+1.69%) | 173,334 |
19 Jul 2016 | USD | 4.76 | 4.78 | 4.68 | 4.72 | 23.6 | -0.06 (-1.26%) | 160,802 |
18 Jul 2016 | USD | 5.01 | 5.05 | 4.7638 | 4.78 | 23.9 | -0.22 (-4.40%) | 196,400 |
15 Jul 2016 | USD | 5 | 5.08 | 4.9005 | 5 | 25 | +0.04 (+0.81%) | 198,400 |
14 Jul 2016 | USD | 5.09 | 5.14 | 4.94 | 4.96 | 24.8 | -0.09 (-1.78%) | 218,408 |
13 Jul 2016 | USD | 4.8 | 5.15 | 4.76 | 5.05 | 25.25 | +0.3 (+6.32%) | 218,761 |
12 Jul 2016 | USD | 4.47 | 4.84 | 4.47 | 4.75 | 23.75 | +0.27 (+6.03%) | 391,798 |
11 Jul 2016 | USD | 4.73 | 4.77 | 4.45 | 4.48 | 22.4 | -0.27 (-5.68%) | 354,053 |
8 Jul 2016 | USD | 4.84 | 4.96 | 4.73 | 4.75 | 23.75 | -0.08 (-1.66%) | 295,477 |
7 Jul 2016 | USD | 4.9 | 4.9721 | 4.81 | 4.83 | 24.15 | -0.08 (-1.63%) | 95,678 |
6 Jul 2016 | USD | 4.98 | 4.98 | 4.8 | 4.91 | 24.55 | -0.09 (-1.80%) | 126,830 |