Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2016 | USD | 2.4597 | 2.5708 | 2.2003 | 2.3061 | 2.3061 | -0.117 (-4.83%) | 419,088 |
30 Jul 2016 | USD | 2.1703 | 2.5788 | 2.1573 | 2.4231 | 2.4231 | +0.23 (+10.50%) | 471,240 |
29 Jul 2016 | USD | 2.6664 | 2.6703 | 2.1742 | 2.1928 | 2.1928 | -0.481 (-17.98%) | 550,348 |
28 Jul 2016 | USD | 2.7718 | 2.8623 | 2.6673 | 2.6734 | 2.6734 | -0.097 (-3.51%) | 273,779 |
27 Jul 2016 | USD | 2.7983 | 2.9171 | 2.6439 | 2.7706 | 2.7706 | -0.034 (-1.23%) | 448,176 |
26 Jul 2016 | USD | 3.3469 | 3.3469 | 2.7412 | 2.805 | 2.805 | -0.501 (-15.16%) | 699,366 |
25 Jul 2016 | USD | 3.4975 | 3.5444 | 2.9918 | 3.3061 | 3.3061 | -0.192 (-5.49%) | 619,883 |
24 Jul 2016 | USD | 3.8078 | 3.8131 | 3.4505 | 3.4983 | 3.4983 | -0.285 (-7.54%) | 418,707 |
23 Jul 2016 | USD | 3.3889 | 3.9023 | 3.337 | 3.7835 | 3.7835 | +0.431 (+12.85%) | 908,794 |
22 Jul 2016 | USD | 3.4408 | 3.5306 | 3.1891 | 3.3528 | 3.3528 | -0.094 (-2.72%) | 914,603 |
21 Jul 2016 | USD | 3.9419 | 3.9445 | 3.366 | 3.4464 | 3.4464 | -0.495 (-12.57%) | 849,505 |
20 Jul 2016 | USD | 4.2977 | 4.6274 | 3.7287 | 3.9419 | 3.9419 | -0.343 (-8.00%) | 1,595,060 |
19 Jul 2016 | USD | 2.5322 | 4.5852 | 2.4556 | 4.2845 | 4.2845 | +1.75 (+69.02%) | 3,642,210 |
18 Jul 2016 | USD | 3.2796 | 3.3199 | 2.4918 | 2.5349 | 2.5349 | -0.741 (-22.63%) | 1,131,470 |
17 Jul 2016 | USD | 3.2388 | 3.6408 | 2.925 | 3.2762 | 3.2762 | +0.03 (+0.94%) | 622,397 |
16 Jul 2016 | USD | 3.2197 | 3.8432 | 2.6718 | 3.2457 | 3.2457 | +0.026 (+0.82%) | 879,048 |
15 Jul 2016 | USD | 3.761 | 4.2475 | 3.0391 | 3.2194 | 3.2194 | -0.487 (-13.14%) | 979,248 |
14 Jul 2016 | USD | 4.1153 | 4.5409 | 3.3654 | 3.7065 | 3.7065 | -0.352 (-8.67%) | 1,876,740 |
13 Jul 2016 | USD | 2.644 | 4.9264 | 2.1872 | 4.0582 | 4.0582 | +1.31 (+47.68%) | 1,938,650 |
12 Jul 2016 | USD | 0.985 | 2.748 | 0.9411 | 2.748 | 2.748 | +1.785 (+185.48%) | 908,656 |
11 Jul 2016 | USD | 0.5573 | 0.9686 | 0.5526 | 0.9626 | 0.9626 | +0.405 (+72.73%) | 158,519 |
10 Jul 2016 | USD | 0.5334 | 0.7765 | 0.5334 | 0.5573 | 0.5573 | +0.011 (+1.99%) | 141,994 |
9 Jul 2016 | USD | 0.3245 | 0.5848 | 0.3231 | 0.5464 | 0.5464 | +0.222 (+68.28%) | 49,506 |
8 Jul 2016 | USD | 0.3001 | 0.359 | 0.2551 | 0.3247 | 0.3247 | +0.025 (+8.27%) | 21,950 |
7 Jul 2016 | USD | 0.2532 | 0.3782 | 0.2305 | 0.2999 | 0.2999 | +0.047 (+18.49%) | 42,258 |
6 Jul 2016 | USD | 0.2412 | 0.2543 | 0.2323 | 0.2531 | 0.2531 | +0.002 (+0.64%) | 7,716 |
5 Jul 2016 | USD | 0.2396 | 0.2548 | 0.2213 | 0.2515 | 0.2515 | +0.011 (+4.75%) | 13,621 |
4 Jul 2016 | USD | 0.236 | 0.3574 | 0.2216 | 0.2401 | 0.2401 | +0.004 (+1.91%) | 27,477 |
3 Jul 2016 | USD | 0.22 | 0.2406 | 0.182 | 0.2356 | 0.2356 | +0.016 (+7.24%) | 13,492 |
2 Jul 2016 | USD | 0.2049 | 0.2351 | 0.2009 | 0.2197 | 0.2197 | +0.014 (+6.96%) | 6,802 |