Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | USD | 3.19 | 3.2 | 3.112 | 3.18 | 101,760 | -0.01 (-0.31%) | 5,165 |
29 Oct 2015 | USD | 3.13 | 3.29 | 3.1 | 3.19 | 102,080 | -0.05 (-1.54%) | 12,401 |
28 Oct 2015 | USD | 3.05 | 3.3 | 2.97 | 3.24 | 103,680 | +0.19 (+6.23%) | 6,154 |
27 Oct 2015 | USD | 3.14 | 3.19 | 3.01 | 3.05 | 97,600 | -0.09 (-2.87%) | 3,133 |
26 Oct 2015 | USD | 3.2 | 3.2 | 3.13 | 3.14 | 100,480 | -0.06 (-1.88%) | 3,944 |
23 Oct 2015 | USD | 3.21 | 3.23 | 3.15 | 3.2 | 102,400 | -0.01 (-0.31%) | 1,719 |
22 Oct 2015 | USD | 3.31 | 3.31 | 3.2 | 3.21 | 102,720 | -0.14 (-4.18%) | 1,146 |
21 Oct 2015 | USD | 3.38 | 3.4 | 3.2 | 3.35 | 107,200 | -0.06 (-1.76%) | 1,654 |
20 Oct 2015 | USD | 3.399 | 3.43 | 3.343 | 3.41 | 109,120 | +0.01 (+0.29%) | 1,699 |
19 Oct 2015 | USD | 3.23 | 3.4 | 3.1704 | 3.4 | 108,800 | +0.18 (+5.59%) | 2,934 |
16 Oct 2015 | USD | 3.24 | 3.4 | 3.2 | 3.22 | 103,040 | -0.05 (-1.53%) | 1,149 |
15 Oct 2015 | USD | 3.18 | 3.36 | 3.16 | 3.27 | 104,640 | +0.09 (+2.83%) | 1,700 |
14 Oct 2015 | USD | 3.18 | 3.46 | 3.17 | 3.18 | 101,760 | -0.03 (-0.93%) | 822 |
13 Oct 2015 | USD | 3.29 | 3.34 | 3.21 | 3.21 | 102,720 | -0.06 (-1.83%) | 1,513 |
12 Oct 2015 | USD | 3.35 | 3.44 | 3.27 | 3.27 | 104,640 | -0.07 (-2.10%) | 195 |
9 Oct 2015 | USD | 3.32 | 3.43 | 3.3 | 3.34 | 106,880 | -0.08 (-2.34%) | 1,926 |
8 Oct 2015 | USD | 3.35 | 3.4692 | 3.35 | 3.42 | 109,440 | +0.08 (+2.40%) | 1,518 |
7 Oct 2015 | USD | 3.31 | 3.38 | 3.21 | 3.34 | 106,880 | +0.01 (+0.30%) | 1,716 |
6 Oct 2015 | USD | 3.4001 | 3.4001 | 3.13 | 3.33 | 106,560 | -0.03 (-0.89%) | 733 |
5 Oct 2015 | USD | 3.35 | 3.49 | 3.35 | 3.36 | 107,520 | +0.01 (+0.30%) | 943 |
2 Oct 2015 | USD | 3.2 | 3.38 | 3.2 | 3.35 | 107,200 | +0.1 (+3.08%) | 1,139 |
1 Oct 2015 | USD | 2.97 | 3.26 | 2.97 | 3.25 | 104,000 | +0.25 (+8.33%) | 861 |
30 Sep 2015 | USD | 3.02 | 3.0449 | 2.9 | 3 | 96,000 | +0.12 (+4.17%) | 1,908 |
29 Sep 2015 | USD | 3.25 | 3.25 | 2.88 | 2.88 | 92,160 | -0.35 (-10.84%) | 3,763 |
28 Sep 2015 | USD | 3.55 | 3.55 | 3.19 | 3.23 | 103,360 | -0.2 (-5.83%) | 2,338 |
25 Sep 2015 | USD | 3.58 | 3.64 | 3.42 | 3.43 | 109,760 | -0.13 (-3.65%) | 879 |
24 Sep 2015 | USD | 3.55 | 3.6 | 3.5301 | 3.56 | 113,920 | -0.04 (-1.11%) | 565 |
23 Sep 2015 | USD | 3.52 | 3.6 | 3.51 | 3.6 | 115,200 | +0.12 (+3.45%) | 864 |
22 Sep 2015 | USD | 3.49 | 3.54 | 3.42 | 3.48 | 111,360 | -0.05 (-1.42%) | 1,312 |
21 Sep 2015 | USD | 3.56 | 3.59 | 3.51 | 3.53 | 112,960 | -0.02 (-0.56%) | 1,080 |