Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2016 | USD | 4.1 | 4.21 | 3.87 | 4.16 | 4.16 | +0.06 (+1.46%) | 324,700 |
15 Sep 2016 | USD | 4.32 | 4.36 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 121,300 |
14 Sep 2016 | USD | 4.03 | 4.34 | 3.85 | 4.12 | 4.12 | +0.42 (+11.35%) | 561,300 |
13 Sep 2016 | USD | 3.67 | 3.75 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 27,900 |
12 Sep 2016 | USD | 3.55 | 3.83 | 3.55 | 3.72 | 3.72 | +0.17 (+4.79%) | 107,500 |
9 Sep 2016 | USD | 3.38 | 3.58 | 3.37 | 3.55 | 3.55 | +0.11 (+3.20%) | 839,300 |
8 Sep 2016 | USD | 3.4 | 3.57 | 3.38 | 3.44 | 3.44 | +0.07 (+2.08%) | 695,600 |
7 Sep 2016 | USD | 3.36 | 3.42 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 126,700 |
6 Sep 2016 | USD | 3.34 | 3.45 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 88,200 |
5 Sep 2016 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.32 | 3.41 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 31,300 |
1 Sep 2016 | USD | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | +0.02 (+0.60%) | 26,700 |
31 Aug 2016 | USD | 3.39 | 3.41 | 3.23 | 3.32 | 3.32 | -0.03 (-0.90%) | 90,300 |
30 Aug 2016 | USD | 3.3 | 3.41 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 42,900 |
29 Aug 2016 | USD | 3.23 | 3.39 | 3.21 | 3.3 | 3.3 | -0.06 (-1.79%) | 105,200 |
26 Aug 2016 | USD | 3.37 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 26,000 |
25 Aug 2016 | USD | 3.4 | 3.44 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 69,100 |
24 Aug 2016 | USD | 3.36 | 3.42 | 3.33 | 3.41 | 3.41 | +0.01 (+0.29%) | 30,700 |
23 Aug 2016 | USD | 3.44 | 3.44 | 3.14 | 3.4 | 3.4 | -0.06 (-1.73%) | 186,700 |
22 Aug 2016 | USD | 3.45 | 3.5 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 32,600 |
19 Aug 2016 | USD | 3.41 | 3.5 | 3.39 | 3.45 | 3.45 | -0.05 (-1.43%) | 39,100 |
18 Aug 2016 | USD | 3.43 | 3.5 | 3.37 | 3.5 | 3.5 | +0.04 (+1.16%) | 34,700 |
17 Aug 2016 | USD | 3.43 | 3.5 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 32,900 |
16 Aug 2016 | USD | 3.54 | 3.54 | 3.38 | 3.43 | 3.43 | -0.09 (-2.56%) | 48,300 |
15 Aug 2016 | USD | 3.37 | 3.6 | 3.37 | 3.52 | 3.52 | +0.13 (+3.83%) | 37,900 |
12 Aug 2016 | USD | 3.44 | 3.5 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 118,700 |
11 Aug 2016 | USD | 3.34 | 3.47 | 3.34 | 3.43 | 3.43 | +0.13 (+3.94%) | 18,600 |
10 Aug 2016 | USD | 3.5 | 3.55 | 3.19 | 3.3 | 3.3 | -0.04 (-1.20%) | 87,600 |
9 Aug 2016 | USD | 3.48 | 3.49 | 3.34 | 3.34 | 3.34 | -0.16 (-4.57%) | 138,600 |
8 Aug 2016 | USD | 3.48 | 3.54 | 3.43 | 3.5 | 3.5 | +0.02 (+0.57%) | 73,600 |