Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 2.84 | 2.85 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 215,000 |
26 May 2016 | USD | 2.82 | 2.82 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 311,000 |
25 May 2016 | USD | 2.73 | 2.8 | 2.7 | 2.8 | 2.8 | -0.04 (-1.41%) | 41,000 |
24 May 2016 | USD | 2.82 | 2.9 | 2.82 | 2.84 | 2.84 | +0.04 (+1.43%) | 317,000 |
23 May 2016 | USD | 2.78 | 2.8 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 16,000 |
20 May 2016 | USD | 2.8 | 2.8 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 18,000 |
19 May 2016 | USD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
18 May 2016 | USD | 2.78 | 2.8 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 24,000 |
17 May 2016 | USD | 2.68 | 2.8 | 2.68 | 2.8 | 2.8 | +0.14 (+5.26%) | 59,000 |
16 May 2016 | USD | 2.75 | 2.75 | 2.59 | 2.66 | 2.66 | -0.09 (-3.27%) | 139,000 |
13 May 2016 | USD | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 92,000 |
12 May 2016 | USD | 2.81 | 2.81 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 315,000 |
11 May 2016 | USD | 2.81 | 2.81 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 550,000 |
10 May 2016 | USD | 2.8 | 2.84 | 2.65 | 2.8 | 2.8 | -0.03 (-1.06%) | 118,000 |
9 May 2016 | USD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 1,000 |
6 May 2016 | USD | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 59,000 |
5 May 2016 | USD | 2.81 | 2.81 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 863,500 |
4 May 2016 | USD | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 103,000 |
3 May 2016 | USD | 2.85 | 2.85 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 98,300 |
2 May 2016 | USD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
29 Apr 2016 | USD | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 23,000 |
28 Apr 2016 | USD | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | +0.05 (+1.81%) | 84,000 |
27 Apr 2016 | USD | 2.75 | 2.78 | 2.74 | 2.77 | 2.77 | +0.03 (+1.09%) | 240,000 |
26 Apr 2016 | USD | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | -0.02 (-0.72%) | 628,000 |
25 Apr 2016 | USD | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 123,000 |
22 Apr 2016 | USD | 2.72 | 2.8 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 263,000 |
21 Apr 2016 | USD | 2.72 | 2.73 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 405,000 |
20 Apr 2016 | USD | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | +0.05 (+1.86%) | 303,579 |
19 Apr 2016 | USD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
18 Apr 2016 | USD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |