Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 4.6 | 4.7 | 4.53 | 4.61 | 4.61 | -0.02 (-0.43%) | 587,439 |
30 Sep 2016 | USD | 4.61 | 4.77 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 750,888 |
29 Sep 2016 | USD | 4.86 | 4.895 | 4.57 | 4.57 | 4.57 | -0.32 (-6.54%) | 937,331 |
28 Sep 2016 | USD | 4.96 | 5.06 | 4.825 | 4.89 | 4.89 | -0.04 (-0.81%) | 839,911 |
27 Sep 2016 | USD | 4.86 | 5.06 | 4.83 | 4.93 | 4.93 | +0.07 (+1.44%) | 688,176 |
26 Sep 2016 | USD | 4.96 | 5.03 | 4.82 | 4.86 | 4.86 | -0.14 (-2.80%) | 588,205 |
23 Sep 2016 | USD | 4.8 | 5.04 | 4.775 | 5 | 5 | +0.18 (+3.73%) | 999,250 |
22 Sep 2016 | USD | 4.73 | 4.875 | 4.64 | 4.82 | 4.82 | +0.1 (+2.12%) | 1,219,502 |
21 Sep 2016 | USD | 4.73 | 4.87 | 4.53 | 4.72 | 4.72 | +0.1 (+2.16%) | 713,305 |
20 Sep 2016 | USD | 4.75 | 4.75 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 749,838 |
19 Sep 2016 | USD | 4.62 | 4.75 | 4.58 | 4.7 | 4.7 | +0.13 (+2.84%) | 780,109 |
16 Sep 2016 | USD | 4.69 | 4.735 | 4.51 | 4.57 | 4.57 | -0.15 (-3.18%) | 1,382,790 |
15 Sep 2016 | USD | 4.72 | 4.745 | 4.625 | 4.72 | 4.72 | +0.02 (+0.43%) | 540,008 |
14 Sep 2016 | USD | 4.54 | 4.805 | 4.54 | 4.7 | 4.7 | +0.19 (+4.21%) | 878,988 |
13 Sep 2016 | USD | 4.6 | 4.66 | 4.45 | 4.51 | 4.51 | -0.17 (-3.63%) | 1,290,325 |
12 Sep 2016 | USD | 4.36 | 4.68 | 4.36 | 4.68 | 4.68 | +0.32 (+7.34%) | 1,904,127 |
9 Sep 2016 | USD | 4.65 | 4.705 | 4.36 | 4.36 | 4.36 | -0.34 (-7.23%) | 1,068,013 |
8 Sep 2016 | USD | 4.71 | 4.71 | 4.53 | 4.7 | 4.7 | +0.16 (+3.52%) | 1,138,174 |
7 Sep 2016 | USD | 4.49 | 4.6094 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 642,838 |
6 Sep 2016 | USD | 4.39 | 4.54 | 4.32 | 4.5 | 4.5 | +0.18 (+4.17%) | 1,457,393 |
5 Sep 2016 | USD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 4.36 | 4.38 | 4.27 | 4.32 | 4.32 | -0.01 (-0.23%) | 465,422 |
1 Sep 2016 | USD | 4.27 | 4.34 | 4.18 | 4.33 | 4.33 | +0.04 (+0.93%) | 787,559 |
31 Aug 2016 | USD | 4.31 | 4.44 | 4.19 | 4.29 | 4.29 | -0.05 (-1.15%) | 866,055 |
30 Aug 2016 | USD | 4.26 | 4.38 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 454,863 |
29 Aug 2016 | USD | 4.3 | 4.37 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 567,300 |
26 Aug 2016 | USD | 4.2 | 4.3 | 4.19 | 4.28 | 4.28 | +0.1 (+2.39%) | 860,096 |
25 Aug 2016 | USD | 4.19 | 4.24 | 4.08 | 4.18 | 4.18 | +0.05 (+1.21%) | 1,716,341 |
24 Aug 2016 | USD | 4.38 | 4.47 | 4.13 | 4.13 | 4.13 | -0.27 (-6.14%) | 1,071,960 |
23 Aug 2016 | USD | 4.45 | 4.495 | 4.391 | 4.4 | 4.4 | -0.02 (-0.45%) | 495,802 |