Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | USD | 4.42 | 4.67 | 4.31 | 4.48 | 447.306 | +0.03 (+0.67%) | 445,011 |
11 Jul 2016 | USD | 4.37 | 4.54 | 4.26 | 4.45 | 444.3106 | +0.15 (+3.49%) | 382,174 |
8 Jul 2016 | USD | 4.16 | 4.38 | 4.16 | 4.3 | 429.3338 | +0.14 (+3.37%) | 345,600 |
7 Jul 2016 | USD | 4.06 | 4.18 | 4.06 | 4.16 | 415.3555 | +0.08 (+1.96%) | 87,135 |
6 Jul 2016 | USD | 4.12 | 4.15 | 4.06 | 4.08 | 407.3679 | -0.06 (-1.45%) | 74,411 |
5 Jul 2016 | USD | 4.24 | 4.24 | 4.12 | 4.14 | 413.3586 | -0.14 (-3.27%) | 56,264 |
4 Jul 2016 | USD | 4.28 | 4.28 | 4.28 | 4.28 | 427.3369 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 4.34 | 4.344 | 4.23 | 4.28 | 427.3369 | -0.02 (-0.47%) | 118,007 |
30 Jun 2016 | USD | 4.16 | 4.345 | 4.16 | 4.3 | 429.3338 | +0.06 (+1.42%) | 217,280 |
29 Jun 2016 | USD | 4.1 | 4.24 | 4.01 | 4.24 | 423.3431 | +0.21 (+5.21%) | 206,296 |
28 Jun 2016 | USD | 4.01 | 4.12 | 4.01 | 4.03 | 402.3757 | +0.03 (+0.75%) | 140,460 |
27 Jun 2016 | USD | 4.16 | 4.16 | 3.95 | 4 | 399.3803 | -0.28 (-6.54%) | 267,994 |
24 Jun 2016 | USD | 4.2 | 4.34 | 4.17 | 4.28 | 427.3369 | -0.19 (-4.25%) | 1,195,539 |
23 Jun 2016 | USD | 4.36 | 4.5089 | 4.34 | 4.47 | 446.3075 | +0.19 (+4.44%) | 125,651 |
22 Jun 2016 | USD | 4.37 | 4.4599 | 4.28 | 4.28 | 427.3369 | -0.04 (-0.93%) | 199,536 |
21 Jun 2016 | USD | 4.37 | 4.37 | 4.25 | 4.32 | 431.3308 | +0.18 (+4.35%) | 177,938 |
20 Jun 2016 | USD | 4.12 | 4.23 | 4.1 | 4.14 | 413.3586 | +0.1 (+2.48%) | 69,232 |
17 Jun 2016 | USD | 4.17 | 4.17 | 4.02 | 4.04 | 403.3741 | -0.08 (-1.94%) | 162,801 |
16 Jun 2016 | USD | 4.09 | 4.12 | 3.99 | 4.12 | 411.3617 | +0.01 (+0.24%) | 129,424 |
15 Jun 2016 | USD | 4.13 | 4.23 | 4.06 | 4.11 | 410.3633 | +0.01 (+0.24%) | 276,853 |
14 Jun 2016 | USD | 4.04 | 4.12 | 3.99 | 4.1 | 409.3648 | +0.01 (+0.24%) | 287,836 |
13 Jun 2016 | USD | 4.22 | 4.22 | 4.09 | 4.09 | 408.3664 | -0.16 (-3.76%) | 146,546 |
10 Jun 2016 | USD | 4.26 | 4.37 | 4.1801 | 4.25 | 424.3416 | -0.09 (-2.07%) | 201,654 |
9 Jun 2016 | USD | 4.41 | 4.53 | 4.2825 | 4.34 | 433.3277 | -0.09 (-2.03%) | 110,415 |
8 Jun 2016 | USD | 4.41 | 4.579 | 4.33 | 4.43 | 442.3137 | +0.04 (+0.91%) | 1,224,787 |
7 Jun 2016 | USD | 4.37 | 4.44 | 4.29 | 4.39 | 438.3199 | +0.02 (+0.46%) | 162,005 |
6 Jun 2016 | USD | 4.26 | 4.41 | 4.26 | 4.37 | 436.323 | +0.11 (+2.58%) | 173,832 |
3 Jun 2016 | USD | 4.37 | 4.46 | 4.26 | 4.26 | 425.34 | -0.14 (-3.18%) | 324,347 |
2 Jun 2016 | USD | 4.42 | 4.49 | 4.38 | 4.4 | 439.3184 | -0.06 (-1.35%) | 145,308 |
1 Jun 2016 | USD | 4.46 | 4.49 | 4.34 | 4.46 | 445.3091 | -0.03 (-0.67%) | 452,970 |