Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2015 | USD | 2.71 | 2.71 | 2.59 | 2.66 | 2.66 | -0.06 (-2.21%) | 145,900 |
3 Sep 2015 | USD | 2.77 | 2.78 | 2.62 | 2.72 | 2.72 | +0.02 (+0.74%) | 388,400 |
2 Sep 2015 | USD | 2.61 | 2.74 | 2.55 | 2.7 | 2.7 | +0.04 (+1.50%) | 747,400 |
1 Sep 2015 | USD | 2.66 | 2.74 | 2.57 | 2.66 | 2.66 | -0.07 (-2.56%) | 130,700 |
31 Aug 2015 | USD | 2.69 | 2.81 | 2.62 | 2.73 | 2.73 | 0.0 (0.0%) | 222,700 |
28 Aug 2015 | USD | 2.68 | 2.81 | 2.58 | 2.73 | 2.73 | +0.05 (+1.87%) | 441,200 |
27 Aug 2015 | USD | 2.55 | 2.75 | 2.45 | 2.68 | 2.68 | -0.19 (-6.62%) | 652,400 |
26 Aug 2015 | USD | 2.81 | 2.95 | 2.7 | 2.87 | 2.87 | +0.15 (+5.51%) | 100,700 |
25 Aug 2015 | USD | 3.05 | 3.05 | 2.69 | 2.72 | 2.72 | -0.23 (-7.80%) | 81,000 |
24 Aug 2015 | USD | 2.95 | 2.97 | 2.72 | 2.95 | 2.95 | +0.09 (+3.15%) | 145,600 |
21 Aug 2015 | USD | 2.66 | 2.89 | 2.55 | 2.86 | 2.86 | +0.18 (+6.72%) | 390,500 |
20 Aug 2015 | USD | 2.96 | 3.06 | 2.66 | 2.68 | 2.68 | -0.34 (-11.26%) | 506,100 |
19 Aug 2015 | USD | 3.07 | 3.23 | 3.02 | 3.02 | 3.02 | -0.08 (-2.58%) | 483,900 |
18 Aug 2015 | USD | 3.18 | 3.22 | 3.05 | 3.1 | 3.1 | -0.12 (-3.73%) | 233,900 |
17 Aug 2015 | USD | 3.4 | 3.42 | 3.19 | 3.22 | 3.22 | -0.18 (-5.29%) | 131,200 |
14 Aug 2015 | USD | 3.32 | 3.46 | 3.31 | 3.4 | 3.4 | -0.04 (-1.16%) | 162,700 |
13 Aug 2015 | USD | 3.51 | 3.52 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 141,000 |
12 Aug 2015 | USD | 3.55 | 3.55 | 3.35 | 3.5 | 3.5 | +0.02 (+0.57%) | 160,700 |
11 Aug 2015 | USD | 3.52 | 3.93 | 3.29 | 3.48 | 3.48 | -1.12 (-24.35%) | 443,900 |
10 Aug 2015 | USD | 4.62 | 4.73 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 46,900 |
7 Aug 2015 | USD | 4.64 | 4.7 | 4.55 | 4.6 | 4.6 | -0.06 (-1.29%) | 110,000 |
6 Aug 2015 | USD | 4.8 | 4.83 | 4.56 | 4.66 | 4.66 | -0.15 (-3.12%) | 51,700 |
5 Aug 2015 | USD | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | +0.09 (+1.91%) | 43,900 |
4 Aug 2015 | USD | 4.75 | 4.75 | 4.65 | 4.72 | 4.72 | -0.03 (-0.63%) | 31,100 |
3 Aug 2015 | USD | 4.81 | 4.81 | 4.67 | 4.75 | 4.75 | -0.06 (-1.25%) | 33,700 |
31 Jul 2015 | USD | 4.85 | 4.9 | 4.7 | 4.81 | 4.81 | +0.02 (+0.42%) | 30,700 |
30 Jul 2015 | USD | 4.88 | 4.88 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 85,600 |
29 Jul 2015 | USD | 4.88 | 4.9 | 4.8 | 4.83 | 4.83 | +0.04 (+0.84%) | 31,700 |
28 Jul 2015 | USD | 4.84 | 4.87 | 4.74 | 4.79 | 4.79 | +0.04 (+0.84%) | 94,100 |
27 Jul 2015 | USD | 4.95 | 5.2 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 120,900 |