Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 3.19 | 3.19 | 3.1501 | 3.16 | 3.16 | -0.06 (-1.86%) | 1,000 |
16 Aug 2016 | USD | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 1,780 |
15 Aug 2016 | USD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.03 (-0.93%) | 475 |
12 Aug 2016 | USD | 3.52 | 3.98 | 3.2241 | 3.2602 | 3.2602 | +0.081 (+2.56%) | 5,505 |
11 Aug 2016 | USD | 2.96 | 3.1788 | 2.96 | 3.1788 | 3.1788 | +0.269 (+9.24%) | 1,400 |
10 Aug 2016 | USD | 2.97 | 2.97 | 2.89 | 2.91 | 2.91 | -0.06 (-2.02%) | 2,124 |
9 Aug 2016 | USD | 3.24 | 3.24 | 2.95 | 2.97 | 2.97 | -0.18 (-5.71%) | 7,686 |
8 Aug 2016 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.045 (-1.41%) | 217 |
5 Aug 2016 | USD | 3.24 | 3.24 | 3.177 | 3.195 | 3.195 | +0.285 (+9.79%) | 2,030 |
4 Aug 2016 | USD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +0.01 (+0.34%) | 109 |
3 Aug 2016 | USD | 2.85 | 3.229 | 2.65 | 2.9 | 2.9 | -0.14 (-4.61%) | 7,543 |
2 Aug 2016 | USD | 2.993 | 3.22 | 2.8729 | 3.04 | 3.04 | -0.16 (-5%) | 8,417 |
1 Aug 2016 | USD | 3.25 | 3.25 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 5,396 |
29 Jul 2016 | USD | 3.2 | 3.3 | 3.2 | 3.21 | 3.21 | -0 (0.0%) | 2,660 |
28 Jul 2016 | USD | 3.19 | 3.25 | 3.15 | 3.2101 | 3.2101 | -0.07 (-2.13%) | 2,857 |
27 Jul 2016 | USD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 1,452 |
26 Jul 2016 | USD | 3.53 | 3.7 | 3.06 | 3.33 | 3.33 | -0.34 (-9.26%) | 10,675 |
25 Jul 2016 | USD | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | +0.11 (+3.09%) | 232 |
22 Jul 2016 | USD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
21 Jul 2016 | USD | 3.79 | 3.79 | 3.56 | 3.56 | 3.56 | -0.329 (-8.45%) | 3,025 |
20 Jul 2016 | USD | 4.01 | 4.01 | 3.85 | 3.8885 | 3.8885 | -0.211 (-5.16%) | 2,086 |
19 Jul 2016 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.02 (+0.49%) | 469 |
18 Jul 2016 | USD | 4.17 | 4.18 | 4.07 | 4.08 | 4.08 | -0.21 (-4.90%) | 7,752 |
15 Jul 2016 | USD | 4.299 | 4.299 | 4.2824 | 4.29 | 4.29 | +0.2 (+4.89%) | 2,050 |
14 Jul 2016 | USD | 4.27 | 4.3 | 4.09 | 4.09 | 4.09 | -0.07 (-1.68%) | 12,207 |
13 Jul 2016 | USD | 4.09 | 4.2 | 4.09 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,560 |
12 Jul 2016 | USD | 4.2999 | 4.2999 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 804 |
11 Jul 2016 | USD | 4.073 | 4.2999 | 4.073 | 4.2999 | 4.2999 | +0.195 (+4.75%) | 3,228 |
8 Jul 2016 | USD | 3.99 | 4.18 | 3.99 | 4.105 | 4.105 | -0.158 (-3.70%) | 1,496 |
7 Jul 2016 | USD | 4.25 | 4.2628 | 4.25 | 4.2628 | 4.2628 | +0.043 (+1.01%) | 2,145 |