Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | USD | 4.4 | 5.01 | 4.12 | 4.29 | 4.29 | -0.59 (-12.09%) | 15,862 |
7 Mar 2016 | USD | 4.58 | 4.95 | 4.55 | 4.88 | 4.88 | +0.34 (+7.49%) | 44,562 |
4 Mar 2016 | USD | 4.54 | 4.6 | 4.2101 | 4.54 | 4.54 | +0.14 (+3.18%) | 11,276 |
3 Mar 2016 | USD | 4.46 | 4.91 | 4.22 | 4.4 | 4.4 | +0.02 (+0.46%) | 34,390 |
2 Mar 2016 | USD | 4.67 | 4.92 | 4.12 | 4.38 | 4.38 | -0.11 (-2.45%) | 45,698 |
1 Mar 2016 | USD | 4.7 | 4.85 | 4.32 | 4.49 | 4.49 | +0.15 (+3.46%) | 9,514 |
29 Feb 2016 | USD | 4.73 | 4.7491 | 4.29 | 4.34 | 4.34 | -0.36 (-7.66%) | 23,608 |
26 Feb 2016 | USD | 4.78 | 4.78 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 7,405 |
25 Feb 2016 | USD | 4.64 | 4.76 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 9,101 |
24 Feb 2016 | USD | 4.79 | 4.79 | 4.5 | 4.67 | 4.67 | +0.07 (+1.52%) | 9,174 |
23 Feb 2016 | USD | 4.73 | 4.73 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 1,873 |
22 Feb 2016 | USD | 4.76 | 4.85 | 4.62 | 4.69 | 4.69 | 0.0 (0.0%) | 12,326 |
19 Feb 2016 | USD | 4.8 | 5.3 | 4.63 | 4.69 | 4.69 | +0.04 (+0.86%) | 26,018 |
18 Feb 2016 | USD | 4.681 | 4.73 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 14,939 |
17 Feb 2016 | USD | 4.51 | 4.93 | 4.4001 | 4.62 | 4.62 | +0.35 (+8.20%) | 50,198 |
16 Feb 2016 | USD | 3.97 | 4.41 | 3.81 | 4.27 | 4.27 | +0.38 (+9.77%) | 35,465 |
15 Feb 2016 | USD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 3.85 | 3.97 | 3.78 | 3.89 | 3.89 | -0.02 (-0.51%) | 17,912 |
11 Feb 2016 | USD | 4.07 | 4.08 | 3.8127 | 3.91 | 3.91 | -0.2 (-4.87%) | 28,179 |
10 Feb 2016 | USD | 4.0928 | 4.43 | 4.0899 | 4.11 | 4.11 | +0.17 (+4.31%) | 30,770 |
9 Feb 2016 | USD | 3.67 | 4.15 | 3.48 | 3.94 | 3.94 | +0.23 (+6.20%) | 41,030 |
8 Feb 2016 | USD | 5.23 | 5.23 | 3.7 | 3.71 | 3.71 | -1.53 (-29.20%) | 126,730 |
5 Feb 2016 | USD | 5.38 | 5.38 | 4.89 | 5.24 | 5.24 | -0.23 (-4.20%) | 24,193 |
4 Feb 2016 | USD | 4.8 | 5.47 | 4.8 | 5.47 | 5.47 | +0.7 (+14.68%) | 23,019 |
3 Feb 2016 | USD | 5.08 | 5.24 | 4.74 | 4.77 | 4.77 | -0.22 (-4.41%) | 51,395 |
2 Feb 2016 | USD | 5.44 | 5.61 | 4.92 | 4.99 | 4.99 | -0.54 (-9.76%) | 45,127 |
1 Feb 2016 | USD | 5.18 | 5.61 | 4.98 | 5.53 | 5.53 | +0.26 (+4.93%) | 43,609 |
29 Jan 2016 | USD | 5.19 | 5.42 | 5.005 | 5.27 | 5.27 | +0.07 (+1.35%) | 55,680 |
28 Jan 2016 | USD | 6.33 | 6.41 | 4.94 | 5.2 | 5.2 | -0.91 (-14.89%) | 397,282 |
27 Jan 2016 | USD | 6.51 | 6.53 | 6.085 | 6.11 | 6.11 | -0.39 (-6%) | 9,308 |