Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | USD | 3.79 | 3.8 | 3.69 | 3.7 | 369.4268 | -0.06 (-1.60%) | 188,327 |
25 Jan 2016 | USD | 3.84 | 3.86 | 3.75 | 3.76 | 375.4175 | -0.09 (-2.34%) | 216,835 |
22 Jan 2016 | USD | 3.75 | 3.92 | 3.67 | 3.85 | 384.4036 | +0.2 (+5.48%) | 735,478 |
21 Jan 2016 | USD | 3.77 | 3.77 | 3.61 | 3.65 | 364.4345 | -0.12 (-3.18%) | 213,873 |
20 Jan 2016 | USD | 3.69 | 3.81 | 3.495 | 3.77 | 376.416 | +0.03 (+0.80%) | 336,761 |
19 Jan 2016 | USD | 3.88 | 3.89 | 3.63 | 3.74 | 373.4206 | -0.03 (-0.80%) | 343,894 |
18 Jan 2016 | USD | 3.77 | 3.77 | 3.77 | 3.77 | 376.416 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 3.51 | 3.78 | 3.42 | 3.77 | 376.416 | +0.28 (+8.02%) | 546,117 |
14 Jan 2016 | USD | 3.89 | 3.94 | 3.4 | 3.49 | 348.4593 | -0.39 (-10.05%) | 1,254,921 |
13 Jan 2016 | USD | 4.36 | 4.44 | 3.85 | 3.88 | 387.3989 | -0.47 (-10.80%) | 189,948 |
12 Jan 2016 | USD | 4.5 | 4.63 | 4.21 | 4.35 | 434.3261 | -0.06 (-1.36%) | 132,691 |
11 Jan 2016 | USD | 4.31 | 4.4855 | 4.31 | 4.41 | 440.3168 | +0.13 (+3.04%) | 178,131 |
8 Jan 2016 | USD | 4.6 | 4.73 | 4.19 | 4.28 | 427.3369 | -0.21 (-4.68%) | 340,428 |
7 Jan 2016 | USD | 4.64 | 4.74 | 4.47 | 4.49 | 448.3044 | -0.3 (-6.26%) | 312,275 |
6 Jan 2016 | USD | 5 | 5.14 | 4.75 | 4.79 | 478.2579 | -0.26 (-5.15%) | 159,058 |
5 Jan 2016 | USD | 5.2 | 5.21 | 4.96 | 5.05 | 504.2177 | -0.06 (-1.17%) | 176,521 |
4 Jan 2016 | USD | 5.25 | 5.29 | 4.8 | 5.11 | 510.2084 | -0.18 (-3.40%) | 133,905 |
1 Jan 2016 | USD | 5.29 | 5.29 | 5.29 | 5.29 | 528.1805 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 5.19 | 5.43 | 5.15 | 5.29 | 528.1805 | -0.08 (-1.49%) | 189,070 |
30 Dec 2015 | USD | 5.24 | 5.41 | 5.17 | 5.37 | 536.1681 | +0.12 (+2.29%) | 120,741 |
29 Dec 2015 | USD | 5.18 | 5.3 | 5.1301 | 5.25 | 524.1867 | +0.13 (+2.54%) | 110,707 |
28 Dec 2015 | USD | 5.14 | 5.36 | 5.06 | 5.12 | 511.2068 | -0.22 (-4.12%) | 101,757 |
25 Dec 2015 | USD | 5.34 | 5.34 | 5.34 | 5.34 | 533.1727 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 5.37 | 5.55 | 5.28 | 5.34 | 533.1727 | 0.0 (0.0%) | 121,605 |
23 Dec 2015 | USD | 5.19 | 5.44 | 5.16 | 5.34 | 533.1727 | +0.19 (+3.69%) | 84,729 |
22 Dec 2015 | USD | 5.13 | 5.2453 | 5.06 | 5.15 | 514.2022 | +0.02 (+0.39%) | 124,800 |
21 Dec 2015 | USD | 5.2 | 5.259 | 5.1 | 5.13 | 512.2053 | +0.03 (+0.59%) | 166,897 |
18 Dec 2015 | USD | 5.37 | 5.37 | 5.05 | 5.1 | 509.2099 | -0.15 (-2.86%) | 740,826 |
17 Dec 2015 | USD | 5.31 | 5.48 | 5.2301 | 5.25 | 524.1867 | -0.06 (-1.13%) | 125,075 |
16 Dec 2015 | USD | 5.17 | 5.4 | 5.13 | 5.31 | 530.1774 | +0.18 (+3.51%) | 121,878 |