Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2015 | USD | 3.13 | 3.21 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 170,200 |
15 Oct 2015 | USD | 3.03 | 3.16 | 3.03 | 3.13 | 3.13 | +0.13 (+4.33%) | 300,400 |
14 Oct 2015 | USD | 3.03 | 3.1 | 3 | 3 | 3 | -0.03 (-0.99%) | 326,700 |
13 Oct 2015 | USD | 2.98 | 3.05 | 2.96 | 3.03 | 3.03 | +0.04 (+1.34%) | 37,200 |
12 Oct 2015 | USD | 3.08 | 3.09 | 2.91 | 2.99 | 2.99 | -0.07 (-2.29%) | 52,300 |
9 Oct 2015 | USD | 3.15 | 3.19 | 3.02 | 3.06 | 3.06 | -0.05 (-1.61%) | 94,900 |
8 Oct 2015 | USD | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 19,400 |
7 Oct 2015 | USD | 2.95 | 3.18 | 2.95 | 3.15 | 3.15 | +0.25 (+8.62%) | 75,500 |
6 Oct 2015 | USD | 2.86 | 2.95 | 2.79 | 2.9 | 2.9 | +0.08 (+2.84%) | 27,200 |
5 Oct 2015 | USD | 2.85 | 2.89 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 27,100 |
2 Oct 2015 | USD | 2.57 | 2.83 | 2.57 | 2.79 | 2.79 | +0.18 (+6.90%) | 110,900 |
1 Oct 2015 | USD | 2.63 | 2.64 | 2.49 | 2.61 | 2.61 | +0.02 (+0.77%) | 73,600 |
30 Sep 2015 | USD | 2.48 | 2.61 | 2.43 | 2.59 | 2.59 | +0.14 (+5.71%) | 119,400 |
29 Sep 2015 | USD | 2.48 | 2.52 | 2.4 | 2.45 | 2.45 | -0.01 (-0.41%) | 107,500 |
28 Sep 2015 | USD | 2.52 | 2.69 | 2.35 | 2.46 | 2.46 | -0.07 (-2.77%) | 139,600 |
25 Sep 2015 | USD | 2.72 | 2.72 | 2.52 | 2.53 | 2.53 | -0.15 (-5.60%) | 66,000 |
24 Sep 2015 | USD | 2.68 | 2.7 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 30,500 |
23 Sep 2015 | USD | 2.7 | 2.78 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 58,900 |
22 Sep 2015 | USD | 2.79 | 2.82 | 2.66 | 2.69 | 2.69 | -0.18 (-6.27%) | 86,000 |
21 Sep 2015 | USD | 2.91 | 2.95 | 2.83 | 2.87 | 2.87 | +0.01 (+0.35%) | 70,700 |
18 Sep 2015 | USD | 2.81 | 2.86 | 2.72 | 2.86 | 2.86 | +0.05 (+1.78%) | 107,400 |
17 Sep 2015 | USD | 2.89 | 2.9 | 2.75 | 2.81 | 2.81 | -0.03 (-1.06%) | 163,900 |
16 Sep 2015 | USD | 2.82 | 2.92 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 139,600 |
15 Sep 2015 | USD | 2.84 | 2.86 | 2.77 | 2.83 | 2.83 | +0.01 (+0.35%) | 271,400 |
14 Sep 2015 | USD | 2.81 | 2.85 | 2.67 | 2.82 | 2.82 | 0.0 (0.0%) | 216,800 |
11 Sep 2015 | USD | 2.78 | 2.82 | 2.71 | 2.82 | 2.82 | +0.02 (+0.71%) | 81,600 |
10 Sep 2015 | USD | 2.7 | 2.8 | 2.65 | 2.8 | 2.8 | +0.11 (+4.09%) | 464,400 |
9 Sep 2015 | USD | 2.73 | 2.89 | 2.67 | 2.69 | 2.69 | -0.06 (-2.18%) | 120,900 |
8 Sep 2015 | USD | 2.66 | 2.76 | 2.61 | 2.75 | 2.75 | +0.09 (+3.38%) | 140,900 |
7 Sep 2015 | USD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |