Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | USD | 5.63 | 5.96 | 5.55 | 5.9 | 5.9 | +0.27 (+4.80%) | 57,198,138 |
13 Jul 2016 | USD | 5.61 | 5.74 | 5.58 | 5.63 | 5.63 | -0.02 (-0.35%) | 28,220,167 |
12 Jul 2016 | USD | 5.75 | 5.77 | 5.4 | 5.65 | 5.65 | -0.09 (-1.57%) | 45,895,789 |
11 Jul 2016 | USD | 5.78 | 5.89 | 5.7 | 5.74 | 5.74 | -0.03 (-0.52%) | 38,796,291 |
8 Jul 2016 | USD | 5.75 | 5.99 | 5.7 | 5.77 | 5.77 | -0.02 (-0.35%) | 45,528,232 |
7 Jul 2016 | USD | 5.7 | 5.9 | 5.65 | 5.79 | 5.79 | +0.07 (+1.22%) | 69,035,981 |
6 Jul 2016 | USD | 5.48 | 5.85 | 5.39 | 5.72 | 5.72 | +0.23 (+4.19%) | 61,458,588 |
5 Jul 2016 | USD | 5.38 | 5.52 | 5.36 | 5.49 | 5.49 | +0.12 (+2.23%) | 41,321,193 |
4 Jul 2016 | USD | 5.21 | 5.42 | 5.2 | 5.37 | 5.37 | +0.11 (+2.09%) | 43,463,163 |
1 Jul 2016 | USD | 5.3 | 5.38 | 5.24 | 5.26 | 5.26 | -0.02 (-0.38%) | 35,405,813 |
30 Jun 2016 | USD | 5.2 | 5.35 | 5.16 | 5.28 | 5.28 | +0.06 (+1.15%) | 37,719,758 |
29 Jun 2016 | USD | 5.3 | 5.34 | 5.21 | 5.22 | 5.22 | -0.06 (-1.14%) | 25,541,839 |
28 Jun 2016 | USD | 5.21 | 5.37 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 31,747,148 |
27 Jun 2016 | USD | 5.06 | 5.29 | 5.03 | 5.26 | 5.26 | +0.11 (+2.14%) | 34,394,217 |
24 Jun 2016 | USD | 5.36 | 5.38 | 4.9 | 5.15 | 5.15 | -0.19 (-3.56%) | 46,765,934 |
23 Jun 2016 | USD | 5.44 | 5.46 | 5.33 | 5.34 | 5.34 | -0.11 (-2.02%) | 24,856,448 |
22 Jun 2016 | USD | 5.42 | 5.48 | 5.36 | 5.45 | 5.45 | 0.0 (0.0%) | 25,080,405 |
21 Jun 2016 | USD | 5.64 | 5.65 | 5.4 | 5.45 | 5.45 | -0.15 (-2.68%) | 32,269,917 |
20 Jun 2016 | USD | 5.41 | 5.63 | 5.33 | 5.6 | 5.6 | +0.2 (+3.70%) | 46,622,844 |
17 Jun 2016 | USD | 5.48 | 5.58 | 5.33 | 5.4 | 5.4 | -0.09 (-1.64%) | 30,546,098 |
16 Jun 2016 | USD | 5.5 | 5.65 | 5.46 | 5.49 | 5.49 | 0.0 (0.0%) | 37,796,708 |
15 Jun 2016 | USD | 5.23 | 5.55 | 5.2 | 5.49 | 5.49 | +0.21 (+3.98%) | 34,854,577 |
14 Jun 2016 | USD | 5.25 | 5.39 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 23,844,826 |
13 Jun 2016 | USD | 5.49 | 5.57 | 5.26 | 5.27 | 5.27 | -0.34 (-6.06%) | 33,377,569 |
10 Jun 2016 | USD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
9 Jun 2016 | USD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
8 Jun 2016 | USD | 5.75 | 5.75 | 5.52 | 5.61 | 5.61 | -0.16 (-2.77%) | 44,498,345 |
7 Jun 2016 | USD | 5.6 | 5.78 | 5.49 | 5.77 | 5.77 | +0.18 (+3.22%) | 60,430,631 |
6 Jun 2016 | USD | 5.7 | 5.74 | 5.56 | 5.59 | 5.59 | -0.09 (-1.58%) | 46,040,146 |
3 Jun 2016 | USD | 5.88 | 5.88 | 5.67 | 5.68 | 5.68 | -0.21 (-3.57%) | 66,309,165 |