Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.12 | 3.14 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 269,688 |
1 Sep 2016 | USD | 3.05 | 3.11 | 3.02 | 3.1 | 3.1 | +0.06 (+1.97%) | 841,608 |
31 Aug 2016 | USD | 3.06 | 3.12 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 469,049 |
30 Aug 2016 | USD | 3.04 | 3.11 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 1,134,755 |
29 Aug 2016 | USD | 3.1 | 3.13 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 843,934 |
26 Aug 2016 | USD | 3.08 | 3.16 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 730,572 |
25 Aug 2016 | USD | 3.06 | 3.14 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 831,257 |
24 Aug 2016 | USD | 3.01 | 3.086 | 3 | 3.07 | 3.07 | +0.06 (+1.99%) | 799,149 |
23 Aug 2016 | USD | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 673,538 |
22 Aug 2016 | USD | 2.99 | 3.04 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 581,262 |
19 Aug 2016 | USD | 3.09 | 3.12 | 2.95 | 2.99 | 2.99 | -0.12 (-3.86%) | 889,969 |
18 Aug 2016 | USD | 3.22 | 3.22 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 536,989 |
17 Aug 2016 | USD | 3.24 | 3.25 | 3.135 | 3.16 | 3.16 | -0.08 (-2.47%) | 428,588 |
16 Aug 2016 | USD | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 556,695 |
15 Aug 2016 | USD | 3.23 | 3.3 | 3.15 | 3.25 | 3.25 | +0.01 (+0.31%) | 737,185 |
12 Aug 2016 | USD | 3.37 | 3.56 | 3.2 | 3.24 | 3.24 | -0.49 (-13.14%) | 1,870,266 |
11 Aug 2016 | USD | 3.84 | 3.88 | 3.6 | 3.73 | 3.73 | -0.1 (-2.61%) | 1,582,223 |
10 Aug 2016 | USD | 3.98 | 4.03 | 3.79 | 3.83 | 3.83 | -0.12 (-3.04%) | 797,945 |
9 Aug 2016 | USD | 3.92 | 4.02 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 507,201 |
8 Aug 2016 | USD | 3.93 | 4.045 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 772,524 |
5 Aug 2016 | USD | 3.86 | 4.11 | 3.86 | 3.91 | 3.91 | +0.06 (+1.56%) | 375,428 |
4 Aug 2016 | USD | 3.97 | 4.03 | 3.85 | 3.85 | 3.85 | -0.13 (-3.27%) | 256,370 |
3 Aug 2016 | USD | 3.85 | 3.98 | 3.8 | 3.98 | 3.98 | +0.14 (+3.65%) | 274,667 |
2 Aug 2016 | USD | 3.97 | 3.98 | 3.84 | 3.84 | 3.84 | -0.13 (-3.27%) | 168,235 |
1 Aug 2016 | USD | 4.02 | 4.07 | 3.8 | 3.97 | 3.97 | -0.07 (-1.73%) | 411,322 |
29 Jul 2016 | USD | 4.04 | 4.17 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 286,078 |
28 Jul 2016 | USD | 4.1 | 4.13 | 3.99 | 4.02 | 4.02 | -0.07 (-1.71%) | 404,222 |
27 Jul 2016 | USD | 3.91 | 4.11 | 3.89 | 4.09 | 4.09 | +0.19 (+4.87%) | 247,344 |
26 Jul 2016 | USD | 3.91 | 3.92 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 161,607 |