Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | USD | 3.7762 | 3.8023 | 3.4827 | 3.5349 | 3.3323 | -0.072 (-1.99%) | 2,157,240 |
1 Dec 2015 | USD | 3.6262 | 3.6588 | 3.5675 | 3.6066 | 3.3999 | +0.17 (+4.93%) | 1,945,161 |
30 Nov 2015 | USD | 3.3849 | 3.4631 | 3.3457 | 3.437 | 3.24 | +0.052 (+1.54%) | 1,225,153 |
27 Nov 2015 | USD | 3.3979 | 3.4827 | 3.3718 | 3.3849 | 3.1909 | -0.085 (-2.44%) | 653,931 |
26 Nov 2015 | USD | 3.4696 | 3.4696 | 3.4696 | 3.4696 | 3.2707 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 3.4957 | 3.5283 | 3.424 | 3.4696 | 3.2707 | +0.033 (+0.95%) | 1,135,412 |
24 Nov 2015 | USD | 3.3979 | 3.4631 | 3.3457 | 3.437 | 3.24 | +0.215 (+6.68%) | 1,244,582 |
23 Nov 2015 | USD | 3.3001 | 3.3066 | 3.2153 | 3.2218 | 3.0371 | -0.085 (-2.56%) | 872,283 |
20 Nov 2015 | USD | 3.3653 | 3.3914 | 3.2544 | 3.3066 | 3.1171 | -0.15 (-4.34%) | 1,160,392 |
19 Nov 2015 | USD | 3.3979 | 3.4762 | 3.3392 | 3.4566 | 3.2585 | +0.339 (+10.88%) | 1,866,406 |
18 Nov 2015 | USD | 3.2544 | 3.2675 | 2.9935 | 3.1175 | 2.9388 | -0.059 (-1.85%) | 3,008,404 |
17 Nov 2015 | USD | 3.3849 | 3.3979 | 3.1762 | 3.1762 | 2.9942 | -0.235 (-6.88%) | 1,519,016 |
16 Nov 2015 | USD | 3.424 | 3.4566 | 3.3718 | 3.4109 | 3.2154 | +0.006 (+0.19%) | 703,565 |
13 Nov 2015 | USD | 3.2805 | 3.4109 | 3.2675 | 3.4044 | 3.2093 | +0.15 (+4.61%) | 755,096 |
12 Nov 2015 | USD | 3.274 | 3.3131 | 3.2088 | 3.2544 | 3.0679 | -0.137 (-4.04%) | 1,269,069 |
11 Nov 2015 | USD | 3.424 | 3.4762 | 3.3653 | 3.3914 | 3.197 | -0.059 (-1.70%) | 1,461,145 |
10 Nov 2015 | USD | 3.5022 | 3.5349 | 3.4175 | 3.4501 | 3.2524 | -0.111 (-3.11%) | 1,431,767 |
9 Nov 2015 | USD | 3.6001 | 3.6327 | 3.349 | 3.5609 | 3.3568 | +0.033 (+0.92%) | 3,227,494 |
6 Nov 2015 | USD | 3.6457 | 3.6653 | 3.5088 | 3.5283 | 3.3261 | -0.359 (-9.23%) | 2,493,851 |
5 Nov 2015 | USD | 4.0762 | 4.0827 | 3.8707 | 3.887 | 3.6642 | -0.202 (-4.94%) | 2,369,059 |
4 Nov 2015 | USD | 4.324 | 4.3599 | 4.0827 | 4.0892 | 3.8548 | -0.241 (-5.57%) | 1,315,014 |
3 Nov 2015 | USD | 4.3631 | 4.4023 | 4.2457 | 4.3305 | 4.0823 | -0.104 (-2.35%) | 1,358,891 |
2 Nov 2015 | USD | 4.3697 | 4.487 | 4.236 | 4.4349 | 4.1807 | +0.176 (+4.13%) | 2,037,371 |
30 Oct 2015 | USD | 4.2392 | 4.461 | 4.2392 | 4.2588 | 4.0147 | -0.033 (-0.76%) | 1,527,114 |
29 Oct 2015 | USD | 4.311 | 4.4414 | 4.2653 | 4.2914 | 4.0454 | -0.228 (-5.05%) | 1,697,490 |
28 Oct 2015 | USD | 4.7544 | 4.911 | 4.4544 | 4.5197 | 4.2607 | -0.072 (-1.56%) | 2,899,615 |
27 Oct 2015 | USD | 4.4805 | 4.6501 | 4.461 | 4.5914 | 4.3282 | +0.176 (+3.99%) | 1,152,008 |
26 Oct 2015 | USD | 4.6436 | 4.6436 | 4.4055 | 4.4153 | 4.1622 | -0.163 (-3.56%) | 1,078,001 |
23 Oct 2015 | USD | 4.4088 | 4.6175 | 4.3696 | 4.5784 | 4.316 | +0.241 (+5.57%) | 1,967,060 |
22 Oct 2015 | USD | 4.2718 | 4.4088 | 4.2588 | 4.337 | 4.0884 | +0.052 (+1.22%) | 944,718 |