Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | USD | 4.22 | 4.22 | 4.08 | 4.18 | 4.18 | -0.04 (-0.95%) | 294,000 |
6 Aug 2015 | USD | 4.16 | 4.24 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 572,000 |
5 Aug 2015 | USD | 4.2 | 4.2 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 452,000 |
4 Aug 2015 | USD | 4.18 | 4.28 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 817,000 |
3 Aug 2015 | USD | 4.14 | 4.3 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 397,000 |
31 Jul 2015 | USD | 4.23 | 4.23 | 4.04 | 4.15 | 4.15 | -0.03 (-0.72%) | 202,000 |
30 Jul 2015 | USD | 4.29 | 4.31 | 4.07 | 4.18 | 4.18 | -0.1 (-2.34%) | 111,000 |
29 Jul 2015 | USD | 4.3 | 4.3 | 4.18 | 4.28 | 4.28 | +0.11 (+2.64%) | 368,000 |
28 Jul 2015 | USD | 4.18 | 4.31 | 4.04 | 4.17 | 4.17 | +0.03 (+0.72%) | 652,000 |
27 Jul 2015 | USD | 4.41 | 4.49 | 4.02 | 4.14 | 4.14 | -0.25 (-5.69%) | 696,000 |
24 Jul 2015 | USD | 4.38 | 4.49 | 4.33 | 4.39 | 4.39 | -0.03 (-0.68%) | 421,600 |
23 Jul 2015 | USD | 4.62 | 4.79 | 4.32 | 4.42 | 4.42 | -0.23 (-4.95%) | 404,000 |
22 Jul 2015 | USD | 4.9 | 4.9 | 4.58 | 4.65 | 4.65 | -0.04 (-0.85%) | 232,000 |
21 Jul 2015 | USD | 4.83 | 4.83 | 4.6 | 4.69 | 4.69 | -0.03 (-0.64%) | 126,000 |
20 Jul 2015 | USD | 4.93 | 4.93 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 24,000 |
17 Jul 2015 | USD | 4.94 | 4.94 | 4.6 | 4.7 | 4.7 | -0.03 (-0.63%) | 157,510 |
16 Jul 2015 | USD | 4.6 | 4.98 | 4.52 | 4.73 | 4.73 | -0.1 (-2.07%) | 74,000 |
15 Jul 2015 | USD | 4.89 | 4.89 | 4.66 | 4.83 | 4.83 | +0.13 (+2.77%) | 253,000 |
14 Jul 2015 | USD | 5 | 5 | 4.65 | 4.7 | 4.7 | -0.3 (-6%) | 264,000 |
13 Jul 2015 | USD | 5.1 | 5.1 | 4.89 | 5 | 5 | 0.0 (0.0%) | 143,000 |
10 Jul 2015 | USD | 5.19 | 5.19 | 4.88 | 5 | 5 | +0.05 (+1.01%) | 2,092,000 |
9 Jul 2015 | USD | 4.89 | 4.96 | 4.81 | 4.95 | 4.95 | +0.18 (+3.77%) | 1,560,000 |
8 Jul 2015 | USD | 5.26 | 5.26 | 4.7 | 4.77 | 4.77 | -0.32 (-6.29%) | 1,323,000 |
7 Jul 2015 | USD | 5.41 | 5.41 | 5 | 5.09 | 5.09 | -0.07 (-1.36%) | 1,583,000 |
6 Jul 2015 | USD | 5.14 | 5.2 | 4.96 | 5.16 | 5.16 | 0.0 (0.0%) | 566,000 |
3 Jul 2015 | USD | 5.51 | 5.51 | 5.15 | 5.16 | 5.16 | -0.09 (-1.71%) | 238,000 |
2 Jul 2015 | USD | 5.29 | 5.48 | 5.14 | 5.25 | 5.25 | +0.1 (+1.94%) | 610,000 |
1 Jul 2015 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
30 Jun 2015 | USD | 5.1 | 5.17 | 4.99 | 5.15 | 5.15 | +0.02 (+0.39%) | 277,810 |
29 Jun 2015 | USD | 5.02 | 5.15 | 4.91 | 5.13 | 5.13 | +0.07 (+1.38%) | 732,000 |