Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2016 | USD | 4.63 | 4.74 | 4.6 | 4.65 | 23.25 | +0.15 (+3.33%) | 7,318 |
16 Feb 2016 | USD | 4.76 | 4.85 | 4.44 | 4.5 | 22.5 | -0.1 (-2.17%) | 9,237 |
15 Feb 2016 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 23 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 4.49 | 4.75 | 4.4301 | 4.6 | 23 | +0.11 (+2.45%) | 16,677 |
11 Feb 2016 | USD | 4.15 | 4.49 | 4.15 | 4.49 | 22.45 | +0.34 (+8.19%) | 9,364 |
10 Feb 2016 | USD | 4.1 | 4.15 | 4 | 4.15 | 20.75 | +0.1 (+2.47%) | 5,277 |
9 Feb 2016 | USD | 4.08 | 4.15 | 4.01 | 4.05 | 20.25 | -0.07 (-1.70%) | 4,567 |
8 Feb 2016 | USD | 4.24 | 4.28 | 4.07 | 4.12 | 20.6 | -0.2 (-4.63%) | 4,705 |
5 Feb 2016 | USD | 4.27 | 4.43 | 4.2 | 4.32 | 21.6 | +0.05 (+1.17%) | 4,105 |
4 Feb 2016 | USD | 3.98 | 4.45 | 3.98 | 4.27 | 21.35 | +0.24 (+5.96%) | 19,513 |
3 Feb 2016 | USD | 4.05 | 4.12 | 3.93 | 4.03 | 20.15 | +0.07 (+1.77%) | 6,815 |
2 Feb 2016 | USD | 4 | 4.11 | 3.889 | 3.96 | 19.8 | -0.07 (-1.74%) | 4,559 |
1 Feb 2016 | USD | 4.09 | 4.1494 | 4.03 | 4.03 | 20.15 | -0.05 (-1.23%) | 4,164 |
29 Jan 2016 | USD | 4.05 | 4.25 | 4.05 | 4.08 | 20.4 | -0.03 (-0.73%) | 4,446 |
28 Jan 2016 | USD | 4.33 | 4.33 | 4.05 | 4.11 | 20.55 | -0.14 (-3.29%) | 4,294 |
27 Jan 2016 | USD | 4.12 | 4.25 | 4.04 | 4.25 | 21.25 | +0.09 (+2.16%) | 3,648 |
26 Jan 2016 | USD | 4.09 | 4.25 | 3.9636 | 4.16 | 20.8 | +0.13 (+3.23%) | 6,790 |
25 Jan 2016 | USD | 4.13 | 4.4 | 4.01 | 4.03 | 20.15 | -0.1 (-2.42%) | 7,063 |
22 Jan 2016 | USD | 4.11 | 4.29 | 4.08 | 4.13 | 20.65 | +0.07 (+1.72%) | 9,760 |
21 Jan 2016 | USD | 3.84 | 4.23 | 3.79 | 4.06 | 20.3 | +0.18 (+4.64%) | 12,988 |
20 Jan 2016 | USD | 3.7 | 3.98 | 3.5001 | 3.88 | 19.4 | +0.14 (+3.74%) | 31,888 |
19 Jan 2016 | USD | 3.92 | 4.12 | 3.67 | 3.74 | 18.7 | -0.24 (-6.03%) | 26,224 |
18 Jan 2016 | USD | 3.98 | 3.98 | 3.98 | 3.98 | 19.9 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 4.07 | 4.17 | 3.82 | 3.98 | 19.9 | -0.24 (-5.69%) | 30,758 |
14 Jan 2016 | USD | 4.15 | 4.24 | 4.01 | 4.22 | 21.1 | +0.07 (+1.69%) | 16,149 |
13 Jan 2016 | USD | 4.25 | 4.3799 | 4.05 | 4.15 | 20.75 | -0.1 (-2.35%) | 12,412 |
12 Jan 2016 | USD | 4.34 | 4.512 | 4.11 | 4.25 | 21.25 | -0.05 (-1.16%) | 16,282 |
11 Jan 2016 | USD | 4.51 | 4.66 | 4.17 | 4.3 | 21.5 | 0.0 (0.0%) | 18,560 |
8 Jan 2016 | USD | 4.41 | 4.55 | 4.3 | 4.3 | 21.5 | -0.06 (-1.38%) | 15,982 |
7 Jan 2016 | USD | 4.5 | 4.72 | 4.3 | 4.36 | 21.8 | -0.33 (-7.04%) | 20,346 |