Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | USD | 4.31 | 4.31 | 4.181 | 4.3 | 4.3 | +0.02 (+0.47%) | 190,411 |
30 Oct 2015 | USD | 4.25 | 4.3 | 4.25 | 4.28 | 4.28 | +0.09 (+2.15%) | 216,711 |
29 Oct 2015 | USD | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | +0.03 (+0.72%) | 474,546 |
28 Oct 2015 | USD | 4.114 | 4.18 | 4.1 | 4.16 | 4.16 | +0.035 (+0.85%) | 122,729 |
27 Oct 2015 | USD | 4.14 | 4.14 | 4.06 | 4.125 | 4.125 | -0.075 (-1.79%) | 163,886 |
26 Oct 2015 | USD | 4.14 | 4.25 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 223,089 |
23 Oct 2015 | USD | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | +0.05 (+1.21%) | 197,611 |
22 Oct 2015 | USD | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | +0.14 (+3.51%) | 197,393 |
21 Oct 2015 | USD | 4 | 4 | 3.97 | 3.99 | 3.99 | +0.05 (+1.27%) | 144,358 |
20 Oct 2015 | USD | 3.91 | 3.98 | 3.9 | 3.94 | 3.94 | -0.03 (-0.76%) | 259,900 |
19 Oct 2015 | USD | 3.85 | 3.98 | 3.85 | 3.97 | 3.97 | +0.05 (+1.28%) | 321,847 |
16 Oct 2015 | USD | 3.89 | 3.95 | 3.87 | 3.92 | 3.92 | +0.13 (+3.43%) | 332,760 |
15 Oct 2015 | USD | 3.71 | 3.84 | 3.71 | 3.79 | 3.79 | +0.08 (+2.16%) | 219,152 |
14 Oct 2015 | USD | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 135,955 |
13 Oct 2015 | USD | 3.81 | 3.81 | 3.71 | 3.74 | 3.74 | -0.07 (-1.84%) | 180,547 |
12 Oct 2015 | USD | 3.74 | 3.82 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 152,728 |
9 Oct 2015 | USD | 3.85 | 3.85 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 145,363 |
8 Oct 2015 | USD | 3.755 | 3.83 | 3.75 | 3.83 | 3.83 | +0.095 (+2.54%) | 103,081 |
7 Oct 2015 | USD | 3.76 | 3.79 | 3.7 | 3.735 | 3.735 | -0.03 (-0.81%) | 121,870 |
6 Oct 2015 | USD | 3.78 | 3.78 | 3.73 | 3.7655 | 3.7655 | -0.054 (-1.43%) | 248,619 |
5 Oct 2015 | USD | 3.707 | 3.84 | 3.707 | 3.82 | 3.82 | +0.11 (+2.96%) | 174,986 |
2 Oct 2015 | USD | 3.64 | 3.74 | 3.59 | 3.71 | 3.71 | +0.03 (+0.82%) | 240,320 |
1 Oct 2015 | USD | 3.652 | 3.7 | 3.62 | 3.68 | 3.68 | +0.11 (+3.08%) | 387,563 |
30 Sep 2015 | USD | 3.5845 | 3.5845 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 226,908 |
29 Sep 2015 | USD | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -0.17 (-4.59%) | 168,438 |
28 Sep 2015 | USD | 3.78 | 3.78 | 3.68 | 3.7 | 3.7 | -0.14 (-3.65%) | 125,411 |
25 Sep 2015 | USD | 3.825 | 3.86 | 3.73 | 3.84 | 3.84 | +0.14 (+3.78%) | 175,334 |
24 Sep 2015 | USD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | +0.04 (+1.09%) | 208,391 |
23 Sep 2015 | USD | 3.6 | 3.71 | 3.6 | 3.66 | 3.66 | -0.03 (-0.81%) | 106,317 |
22 Sep 2015 | USD | 3.64 | 3.7 | 3.64 | 3.69 | 3.69 | -0.02 (-0.54%) | 176,654 |