Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | USD | 5.9 | 6 | 5.71 | 5.89 | 5.89 | -0.17 (-2.81%) | 85,765,437 |
1 Jun 2016 | USD | 6 | 6.3 | 5.97 | 6.06 | 6.06 | +0.03 (+0.50%) | 64,998,813 |
31 May 2016 | USD | 5.78 | 6.15 | 5.78 | 6.03 | 6.03 | +0.22 (+3.79%) | 51,453,910 |
30 May 2016 | USD | 5.88 | 5.98 | 5.72 | 5.81 | 5.81 | -0.16 (-2.68%) | 31,506,511 |
27 May 2016 | USD | 5.78 | 6.08 | 5.66 | 5.97 | 5.97 | +0.16 (+2.75%) | 59,085,868 |
26 May 2016 | USD | 5.62 | 5.91 | 5.43 | 5.81 | 5.81 | +0.08 (+1.40%) | 58,340,727 |
25 May 2016 | USD | 5.76 | 5.93 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 56,740,805 |
24 May 2016 | USD | 6.33 | 6.34 | 5.69 | 5.73 | 5.73 | -0.31 (-5.13%) | 91,349,920 |
23 May 2016 | USD | 5.95 | 6.04 | 5.95 | 6.04 | 6.04 | +0.55 (+10.02%) | 22,363,495 |
20 May 2016 | USD | 5.41 | 5.54 | 5.3 | 5.49 | 5.49 | -0.01 (-0.18%) | 37,280,885 |
19 May 2016 | USD | 5.44 | 5.57 | 5.41 | 5.5 | 5.5 | +0.02 (+0.36%) | 43,788,989 |
18 May 2016 | USD | 5.51 | 5.59 | 5.31 | 5.48 | 5.48 | -0.13 (-2.32%) | 58,055,945 |
17 May 2016 | USD | 5.52 | 5.78 | 5.45 | 5.61 | 5.61 | +0.08 (+1.45%) | 128,741,135 |
16 May 2016 | USD | 5.03 | 5.53 | 5.03 | 5.53 | 5.53 | +0.5 (+9.94%) | 134,836,926 |
13 May 2016 | USD | 4.92 | 5.06 | 4.88 | 5.03 | 5.03 | +0.07 (+1.41%) | 31,265,177 |
12 May 2016 | USD | 4.8 | 4.97 | 4.6 | 4.96 | 4.96 | 0.0 (0.0%) | 36,632,377 |
11 May 2016 | USD | 5.02 | 5.1 | 4.88 | 4.96 | 4.96 | -0.01 (-0.20%) | 40,592,064 |
10 May 2016 | USD | 4.89 | 5.25 | 4.76 | 4.97 | 4.97 | +0.03 (+0.61%) | 58,693,662 |
9 May 2016 | USD | 4.86 | 5.01 | 4.74 | 4.94 | 4.94 | -0.04 (-0.80%) | 56,512,482 |
6 May 2016 | USD | 5.19 | 5.42 | 4.93 | 4.98 | 4.98 | -0.11 (-2.16%) | 147,751,113 |
5 May 2016 | USD | 4.63 | 5.09 | 4.62 | 5.09 | 5.09 | +0.46 (+9.94%) | 91,665,460 |
4 May 2016 | USD | 4.58 | 4.68 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 22,198,462 |
3 May 2016 | USD | 4.49 | 4.61 | 4.44 | 4.6 | 4.6 | +0.14 (+3.14%) | 16,833,880 |
2 May 2016 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
29 Apr 2016 | USD | 4.45 | 4.52 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 10,299,870 |
28 Apr 2016 | USD | 4.53 | 4.56 | 4.4 | 4.48 | 4.48 | -0.05 (-1.10%) | 19,377,368 |
27 Apr 2016 | USD | 4.56 | 4.63 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 14,048,925 |
26 Apr 2016 | USD | 4.47 | 4.58 | 4.45 | 4.58 | 4.58 | +0.11 (+2.46%) | 14,566,015 |
25 Apr 2016 | USD | 4.5 | 4.51 | 4.41 | 4.47 | 4.47 | -0.05 (-1.11%) | 12,519,602 |
22 Apr 2016 | USD | 4.47 | 4.53 | 4.43 | 4.52 | 4.52 | +0.03 (+0.67%) | 13,100,433 |