Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | USD | 4.66 | 4.66 | 4.3 | 4.44 | 4.44 | -0.2 (-4.31%) | 22,981 |
1 Aug 2016 | USD | 4.64 | 4.66 | 4.51 | 4.64 | 4.64 | +0.04 (+0.87%) | 31,701 |
29 Jul 2016 | USD | 4.52 | 4.64 | 4.52 | 4.6 | 4.6 | +0.1 (+2.22%) | 13,738 |
28 Jul 2016 | USD | 4.5 | 4.5 | 4.48 | 4.5 | 4.5 | +0.033 (+0.73%) | 4,256 |
27 Jul 2016 | USD | 4.4 | 4.61 | 4.4 | 4.4675 | 4.4675 | +0.058 (+1.30%) | 77,621 |
26 Jul 2016 | USD | 4.3801 | 4.55 | 4.25 | 4.41 | 4.41 | +0.03 (+0.69%) | 89,089 |
25 Jul 2016 | USD | 4.3501 | 4.42 | 4.25 | 4.3799 | 4.3799 | -0.01 (-0.23%) | 47,947 |
22 Jul 2016 | USD | 4.5228 | 4.5228 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 8,117 |
21 Jul 2016 | USD | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -0.17 (-3.76%) | 27,813 |
20 Jul 2016 | USD | 4.391 | 4.57 | 4.391 | 4.52 | 4.52 | 0.0 (0.0%) | 7,362 |
19 Jul 2016 | USD | 4.63 | 4.63 | 4.51 | 4.52 | 4.52 | -0.11 (-2.38%) | 19,105 |
18 Jul 2016 | USD | 4.59 | 4.72 | 4.39 | 4.63 | 4.63 | -0.09 (-1.91%) | 17,151 |
15 Jul 2016 | USD | 4.7 | 4.78 | 4.66 | 4.72 | 4.72 | -0.08 (-1.67%) | 20,016 |
14 Jul 2016 | USD | 4.78 | 4.8 | 4.716 | 4.8 | 4.8 | -0.015 (-0.31%) | 16,460 |
13 Jul 2016 | USD | 4.837 | 4.8382 | 4.8 | 4.815 | 4.815 | -0.015 (-0.31%) | 4,569 |
12 Jul 2016 | USD | 4.8857 | 4.89 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 8,980 |
11 Jul 2016 | USD | 4.8263 | 4.832 | 4.78 | 4.78 | 4.78 | -0.06 (-1.24%) | 11,554 |
8 Jul 2016 | USD | 4.89 | 4.89 | 4.8 | 4.84 | 4.84 | +0.055 (+1.15%) | 8,788 |
7 Jul 2016 | USD | 4.77 | 4.8 | 4.76 | 4.785 | 4.785 | +0.025 (+0.53%) | 6,227 |
6 Jul 2016 | USD | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -0.15 (-3.05%) | 15,828 |
5 Jul 2016 | USD | 4.96 | 5.04 | 4.86 | 4.91 | 4.91 | -0.002 (-0.03%) | 24,897 |
4 Jul 2016 | USD | 4.9116 | 4.9116 | 4.9116 | 4.9116 | 4.9116 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 4.7 | 4.95 | 4.7 | 4.9116 | 4.9116 | +0.17 (+3.59%) | 59,593 |
30 Jun 2016 | USD | 4.74 | 4.75 | 4.669 | 4.7416 | 4.7416 | -0.008 (-0.18%) | 16,011 |
29 Jun 2016 | USD | 4.7799 | 4.7799 | 4.7101 | 4.75 | 4.75 | -0.03 (-0.63%) | 17,403 |
28 Jun 2016 | USD | 4.6501 | 4.8 | 4.6501 | 4.78 | 4.78 | +0.14 (+3.02%) | 9,307 |
27 Jun 2016 | USD | 4.72 | 4.81 | 4.57 | 4.64 | 4.64 | -0.04 (-0.85%) | 31,802 |
24 Jun 2016 | USD | 4.69 | 4.75 | 4.492 | 4.68 | 4.68 | -0.089 (-1.87%) | 54,336 |
23 Jun 2016 | USD | 4.74 | 4.88 | 4.61 | 4.7692 | 4.7692 | +0.119 (+2.56%) | 47,613 |
22 Jun 2016 | USD | 4.39 | 5.12 | 4.384 | 4.65 | 4.65 | +0.3 (+6.90%) | 439,286 |