Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2015 | USD | 3.55 | 3.65 | 3.53 | 3.64 | 3.64 | +0.13 (+3.70%) | 34,528,978 |
6 Oct 2015 | USD | 3.5 | 3.56 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 26,284,605 |
5 Oct 2015 | USD | 3.41 | 3.5 | 3.4 | 3.49 | 3.49 | +0.11 (+3.25%) | 39,723,316 |
2 Oct 2015 | USD | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 12,829,103 |
1 Oct 2015 | USD | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 24,422,452 |
30 Sep 2015 | USD | 3.49 | 3.49 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 39,387,745 |
29 Sep 2015 | USD | 3.38 | 3.46 | 3.35 | 3.45 | 3.45 | +0.04 (+1.17%) | 16,987,222 |
28 Sep 2015 | USD | 3.5 | 3.52 | 3.39 | 3.41 | 3.41 | -0.09 (-2.57%) | 11,908,886 |
25 Sep 2015 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
24 Sep 2015 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
23 Sep 2015 | USD | 3.49 | 3.53 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 1,846,686 |
22 Sep 2015 | USD | 3.54 | 3.56 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 7,979,398 |
21 Sep 2015 | USD | 3.42 | 3.55 | 3.41 | 3.53 | 3.53 | +0.09 (+2.62%) | 7,392,816 |
18 Sep 2015 | USD | 3.49 | 3.49 | 3.37 | 3.44 | 3.44 | -0.05 (-1.43%) | 15,554,297 |
17 Sep 2015 | USD | 3.45 | 3.49 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 5,780,425 |
16 Sep 2015 | USD | 3.41 | 3.47 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 9,707,963 |
15 Sep 2015 | USD | 3.25 | 3.39 | 3.24 | 3.39 | 3.39 | +0.14 (+4.31%) | 15,119,278 |
14 Sep 2015 | USD | 3.32 | 3.34 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 8,905,477 |
11 Sep 2015 | USD | 3.4 | 3.4 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 4,943,833 |
10 Sep 2015 | USD | 3.32 | 3.38 | 3.3 | 3.38 | 3.38 | +0.02 (+0.60%) | 7,175,904 |
9 Sep 2015 | USD | 3.41 | 3.43 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 6,757,745 |
8 Sep 2015 | USD | 3.37 | 3.4 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 6,959,494 |
7 Sep 2015 | USD | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 6,579,759 |
4 Sep 2015 | USD | 3.45 | 3.47 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 11,975,531 |
3 Sep 2015 | USD | 3.51 | 3.52 | 3.44 | 3.49 | 3.49 | 0.0 (0.0%) | 9,910,315 |
2 Sep 2015 | USD | 3.52 | 3.54 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 7,285,310 |
1 Sep 2015 | USD | 3.57 | 3.57 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 10,708,782 |
31 Aug 2015 | USD | 3.52 | 3.59 | 3.51 | 3.59 | 3.59 | +0.08 (+2.28%) | 8,567,930 |
28 Aug 2015 | USD | 3.54 | 3.55 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 6,783,686 |
27 Aug 2015 | USD | 3.53 | 3.57 | 3.5 | 3.54 | 3.54 | +0.08 (+2.31%) | 8,262,231 |