Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2016 | USD | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 528,800 |
23 Sep 2016 | USD | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | +0.03 (+0.95%) | 1,355,400 |
22 Sep 2016 | USD | 3.1 | 3.16 | 3.1 | 3.16 | 3.16 | +0.06 (+1.94%) | 895,900 |
21 Sep 2016 | USD | 3.09 | 3.12 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 411,600 |
20 Sep 2016 | USD | 3.1 | 3.13 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 571,500 |
19 Sep 2016 | USD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 340,100 |
16 Sep 2016 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
15 Sep 2016 | USD | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,045,300 |
14 Sep 2016 | USD | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 447,900 |
13 Sep 2016 | USD | 3.09 | 3.1 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 372,800 |
12 Sep 2016 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
9 Sep 2016 | USD | 3.12 | 3.12 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 505,800 |
8 Sep 2016 | USD | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 716,900 |
7 Sep 2016 | USD | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,965,500 |
6 Sep 2016 | USD | 3.08 | 3.1 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,974,800 |
5 Sep 2016 | USD | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 978,200 |
2 Sep 2016 | USD | 3.04 | 3.09 | 3.01 | 3.09 | 3.09 | +0.04 (+1.31%) | 307,500 |
1 Sep 2016 | USD | 3.05 | 3.06 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 962,200 |
31 Aug 2016 | USD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
30 Aug 2016 | USD | 3 | 3.05 | 2.99 | 3.05 | 3.05 | +0.04 (+1.33%) | 1,252,900 |
29 Aug 2016 | USD | 3 | 3.02 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 972,400 |
26 Aug 2016 | USD | 2.99 | 3.01 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 398,400 |
25 Aug 2016 | USD | 3 | 3.02 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 444,800 |
24 Aug 2016 | USD | 3 | 3.01 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 316,900 |
23 Aug 2016 | USD | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | 0.0 (0.0%) | 708,900 |
22 Aug 2016 | USD | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 1,704,200 |
19 Aug 2016 | USD | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 2,530,500 |
18 Aug 2016 | USD | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 472,400 |
17 Aug 2016 | USD | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 6,633,800 |
16 Aug 2016 | USD | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 1,195,500 |