Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | USD | 4.01 | 4.07 | 4 | 4.07 | 4.07 | +0.125 (+3.16%) | 432 |
28 Oct 2015 | USD | 3.98 | 3.98 | 3.9454 | 3.9454 | 3.9454 | +0.085 (+2.21%) | 3,306 |
27 Oct 2015 | USD | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.15 (-3.74%) | 479 |
26 Oct 2015 | USD | 4.0099 | 4.01 | 4.008 | 4.01 | 4.01 | +0.01 (+0.25%) | 620 |
23 Oct 2015 | USD | 3.98 | 4 | 3.98 | 3.9999 | 3.9999 | +0.05 (+1.26%) | 2,354 |
22 Oct 2015 | USD | 3.9499 | 3.95 | 3.9499 | 3.95 | 3.95 | 0.0 (0.0%) | 1,100 |
21 Oct 2015 | USD | 3.91 | 4 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 16,975 |
20 Oct 2015 | USD | 3.8999 | 3.94 | 3.85 | 3.94 | 3.94 | +0.138 (+3.64%) | 61,295 |
19 Oct 2015 | USD | 3.92 | 3.97 | 3.8017 | 3.8017 | 3.8017 | -0.098 (-2.52%) | 1,155 |
16 Oct 2015 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
15 Oct 2015 | USD | 3.9 | 3.9 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 4,569 |
14 Oct 2015 | USD | 3.91 | 3.9385 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 11,394 |
13 Oct 2015 | USD | 3.95 | 4.02 | 3.9 | 3.9 | 3.9 | -0.046 (-1.17%) | 17,018 |
12 Oct 2015 | USD | 3.946 | 3.946 | 3.946 | 3.946 | 3.946 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 3.9 | 3.946 | 3.9 | 3.946 | 3.946 | +0.066 (+1.70%) | 250 |
8 Oct 2015 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
7 Oct 2015 | USD | 3.9 | 3.9 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,007 |
6 Oct 2015 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.01 (+0.27%) | 277 |
5 Oct 2015 | USD | 3.9 | 3.95 | 3.8 | 3.8896 | 3.8896 | +0.14 (+3.72%) | 7,996 |
2 Oct 2015 | USD | 3.95 | 4.1 | 3.75 | 3.75 | 3.75 | -0.2 (-5.07%) | 17,859 |
1 Oct 2015 | USD | 3.6 | 4.25 | 3.6 | 3.9501 | 3.9501 | +0.1 (+2.60%) | 28,721 |
30 Sep 2015 | USD | 3.75 | 3.9027 | 3.75 | 3.85 | 3.85 | +0.25 (+6.94%) | 6,998 |
29 Sep 2015 | USD | 3.9 | 3.9 | 3.6 | 3.6 | 3.6 | -0.29 (-7.46%) | 12,564 |
28 Sep 2015 | USD | 3.85 | 3.9 | 3.79 | 3.89 | 3.89 | +0.09 (+2.37%) | 12,263 |
25 Sep 2015 | USD | 4 | 4 | 3.8 | 3.8 | 3.8 | -1.2 (-24%) | 120,712 |
24 Sep 2015 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 1,100 |
23 Sep 2015 | USD | 5.26 | 5.26 | 4.82 | 5 | 5 | -0.48 (-8.76%) | 8,550 |
22 Sep 2015 | USD | 5.63 | 5.63 | 5.48 | 5.48 | 5.48 | -0.5 (-8.36%) | 406 |
21 Sep 2015 | USD | 5.75 | 6.12 | 5.7 | 5.98 | 5.98 | -0.42 (-6.56%) | 7,743 |
18 Sep 2015 | USD | 6.4851 | 6.4851 | 6.4 | 6.4 | 6.4 | -0.09 (-1.39%) | 779 |