Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 4.39 | 4.39 | 4.25 | 4.31 | 4.31 | -0.14 (-3.15%) | 18,822 |
23 Aug 2016 | USD | 4.48 | 4.52 | 4.3001 | 4.45 | 4.45 | -0.06 (-1.33%) | 37,373 |
22 Aug 2016 | USD | 4.5 | 4.56 | 4.45 | 4.51 | 4.51 | -0.06 (-1.31%) | 42,568 |
19 Aug 2016 | USD | 4.58 | 4.64 | 4.48 | 4.57 | 4.57 | -0.01 (-0.22%) | 33,725 |
18 Aug 2016 | USD | 4.6 | 4.75 | 4.51 | 4.58 | 4.58 | +0.04 (+0.88%) | 37,821 |
17 Aug 2016 | USD | 4.39 | 4.65 | 4.328 | 4.54 | 4.54 | +0.09 (+2.02%) | 67,234 |
16 Aug 2016 | USD | 4.45 | 4.8 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 121,309 |
15 Aug 2016 | USD | 4.46 | 4.7 | 4.45 | 4.45 | 4.45 | -0.01 (-0.22%) | 143,095 |
12 Aug 2016 | USD | 4.45 | 4.6299 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 108,448 |
11 Aug 2016 | USD | 4.29 | 4.65 | 4.25 | 4.45 | 4.45 | +0.05 (+1.14%) | 86,919 |
10 Aug 2016 | USD | 4.43 | 4.52 | 4.31 | 4.4 | 4.4 | -0.04 (-0.90%) | 37,139 |
9 Aug 2016 | USD | 4.33 | 4.74 | 4.33 | 4.44 | 4.44 | +0.12 (+2.78%) | 62,052 |
8 Aug 2016 | USD | 4.15 | 4.45 | 4.06 | 4.32 | 4.32 | +0.2 (+4.85%) | 67,657 |
5 Aug 2016 | USD | 4.16 | 4.1908 | 4.08 | 4.12 | 4.12 | -0.06 (-1.44%) | 24,971 |
4 Aug 2016 | USD | 4.08 | 4.24 | 4.07 | 4.18 | 4.18 | +0.13 (+3.21%) | 32,114 |
3 Aug 2016 | USD | 4.05 | 4.13 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 26,873 |
2 Aug 2016 | USD | 4.05 | 4.1289 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 21,429 |
1 Aug 2016 | USD | 4.09 | 4.279 | 4.03 | 4.05 | 4.05 | -0.11 (-2.64%) | 56,584 |
29 Jul 2016 | USD | 4.11 | 4.3 | 4.07 | 4.16 | 4.16 | +0.08 (+1.96%) | 54,878 |
28 Jul 2016 | USD | 4.22 | 4.38 | 4.08 | 4.08 | 4.08 | -0.17 (-4%) | 61,810 |
27 Jul 2016 | USD | 4.13 | 4.34 | 4.11 | 4.25 | 4.25 | +0.07 (+1.67%) | 66,339 |
26 Jul 2016 | USD | 4.06 | 4.27 | 4.05 | 4.18 | 4.18 | +0.1 (+2.45%) | 76,638 |
25 Jul 2016 | USD | 4.31 | 4.31 | 4 | 4.08 | 4.08 | -0.2 (-4.67%) | 64,481 |
22 Jul 2016 | USD | 4.26 | 4.425 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 78,712 |
21 Jul 2016 | USD | 4.25 | 4.51 | 4.16 | 4.39 | 4.39 | +0.19 (+4.52%) | 43,152 |
20 Jul 2016 | USD | 4.12 | 4.41 | 4.08 | 4.2 | 4.2 | +0.14 (+3.45%) | 77,351 |
19 Jul 2016 | USD | 4.26 | 4.355 | 3.93 | 4.06 | 4.06 | -0.24 (-5.58%) | 228,767 |
18 Jul 2016 | USD | 4.46 | 4.7 | 4.21 | 4.3 | 4.3 | -0.16 (-3.59%) | 100,002 |
15 Jul 2016 | USD | 4.5 | 4.7286 | 4.46 | 4.46 | 4.46 | -0.05 (-1.11%) | 71,458 |
14 Jul 2016 | USD | 4.53 | 4.81 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 47,489 |