Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | USD | 3.85 | 4.15 | 3.85 | 4.09 | 40.9 | +0.24 (+6.23%) | 415,832 |
9 Nov 2016 | USD | 3.66 | 3.855 | 3.61 | 3.85 | 38.5 | +0.16 (+4.34%) | 234,845 |
8 Nov 2016 | USD | 3.73 | 3.8 | 3.66 | 3.69 | 36.9 | -0.11 (-2.89%) | 152,926 |
7 Nov 2016 | USD | 3.84 | 3.89 | 3.76 | 3.8 | 38 | +0.04 (+1.06%) | 175,093 |
4 Nov 2016 | USD | 3.82 | 3.89 | 3.73 | 3.76 | 37.6 | -0.09 (-2.34%) | 247,825 |
3 Nov 2016 | USD | 3.81 | 3.9 | 3.73 | 3.85 | 38.5 | +0.06 (+1.58%) | 315,289 |
2 Nov 2016 | USD | 4 | 4 | 3.74 | 3.79 | 37.9 | -0.2 (-5.01%) | 279,537 |
1 Nov 2016 | USD | 4.05 | 4.44 | 3.94 | 3.99 | 39.9 | +0.16 (+4.18%) | 942,699 |
31 Oct 2016 | USD | 3.94 | 3.965 | 3.68 | 3.83 | 38.3 | -0.14 (-3.53%) | 482,114 |
28 Oct 2016 | USD | 4.17 | 4.17 | 3.83 | 3.97 | 39.7 | -0.2 (-4.80%) | 700,024 |
27 Oct 2016 | USD | 4.25 | 4.25 | 4.14 | 4.17 | 41.7 | -0.06 (-1.42%) | 197,879 |
26 Oct 2016 | USD | 4.27 | 4.3065 | 4.17 | 4.23 | 42.3 | -0.06 (-1.40%) | 171,858 |
25 Oct 2016 | USD | 4.33 | 4.45 | 4.26 | 4.29 | 42.9 | -0.01 (-0.23%) | 196,126 |
24 Oct 2016 | USD | 4.4 | 4.49 | 4.275 | 4.3 | 43 | -0.14 (-3.15%) | 197,826 |
21 Oct 2016 | USD | 4.48 | 4.52 | 4.43 | 4.44 | 44.4 | -0.1 (-2.20%) | 102,581 |
20 Oct 2016 | USD | 4.42 | 4.58 | 4.4 | 4.54 | 45.4 | +0.09 (+2.02%) | 159,523 |
19 Oct 2016 | USD | 4.47 | 4.61 | 4.43 | 4.45 | 44.5 | +0.02 (+0.45%) | 324,468 |
18 Oct 2016 | USD | 4.39 | 4.49 | 4.34 | 4.43 | 44.3 | +0.12 (+2.78%) | 194,031 |
17 Oct 2016 | USD | 4.38 | 4.39 | 4.25 | 4.31 | 43.1 | -0.05 (-1.15%) | 352,379 |
14 Oct 2016 | USD | 4.41 | 4.5 | 4.26 | 4.36 | 43.6 | -0.01 (-0.23%) | 330,590 |
13 Oct 2016 | USD | 4.47 | 4.51 | 4.37 | 4.37 | 43.7 | -0.18 (-3.96%) | 327,657 |
12 Oct 2016 | USD | 4.59 | 4.59 | 4.43 | 4.55 | 45.5 | -0.07 (-1.52%) | 318,817 |
11 Oct 2016 | USD | 4.82 | 4.84 | 4.56 | 4.62 | 46.2 | -0.22 (-4.55%) | 366,176 |
10 Oct 2016 | USD | 4.96 | 5 | 4.835 | 4.84 | 48.4 | -0.04 (-0.82%) | 244,000 |
7 Oct 2016 | USD | 4.96 | 5 | 4.88 | 4.88 | 48.8 | -0.09 (-1.81%) | 199,809 |
6 Oct 2016 | USD | 4.87 | 4.99 | 4.78 | 4.97 | 49.7 | +0.11 (+2.26%) | 245,743 |
5 Oct 2016 | USD | 4.8 | 4.9 | 4.75 | 4.86 | 48.6 | +0.14 (+2.97%) | 209,310 |
4 Oct 2016 | USD | 4.74 | 4.8 | 4.62 | 4.72 | 47.2 | +0.02 (+0.43%) | 190,396 |
3 Oct 2016 | USD | 4.57 | 4.7 | 4.54 | 4.7 | 47 | +0.07 (+1.51%) | 222,821 |
30 Sep 2016 | USD | 4.63 | 4.67 | 4.51 | 4.63 | 46.3 | +0.06 (+1.31%) | 496,452 |