Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | USD | 5.09 | 5.15 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 608,000 |
25 Jun 2015 | USD | 5.15 | 5.19 | 4.99 | 5.07 | 5.07 | -0.08 (-1.55%) | 679,000 |
24 Jun 2015 | USD | 5.17 | 5.22 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 229,852 |
23 Jun 2015 | USD | 5.15 | 5.17 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 633,000 |
22 Jun 2015 | USD | 5.4 | 5.4 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 393,000 |
19 Jun 2015 | USD | 5.4 | 5.4 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 206,000 |
18 Jun 2015 | USD | 5.2 | 5.23 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 238,000 |
17 Jun 2015 | USD | 5.42 | 5.42 | 5.12 | 5.2 | 5.2 | +0.03 (+0.58%) | 312,950 |
16 Jun 2015 | USD | 5.28 | 5.32 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 384,950 |
15 Jun 2015 | USD | 5.48 | 5.48 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 207,000 |
12 Jun 2015 | USD | 5.45 | 5.45 | 5.2 | 5.2 | 5.2 | -0.19 (-3.53%) | 317,000 |
11 Jun 2015 | USD | 5.37 | 5.48 | 5.23 | 5.39 | 5.39 | +0.27 (+5.27%) | 3,421,837 |
10 Jun 2015 | USD | 5.11 | 5.25 | 4.9 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
9 Jun 2015 | USD | 5.21 | 5.27 | 5.11 | 5.12 | 5.12 | -0.08 (-1.54%) | 0 |
8 Jun 2015 | USD | 5.2 | 5.22 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 0 |
5 Jun 2015 | USD | 5.22 | 5.25 | 5.17 | 5.17 | 5.17 | -0.03 (-0.58%) | 1,773,000 |
4 Jun 2015 | USD | 5.23 | 5.36 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 785,000 |
3 Jun 2015 | USD | 5.32 | 5.32 | 5.11 | 5.23 | 5.23 | -0.05 (-0.95%) | 1,438,000 |
2 Jun 2015 | USD | 5.27 | 5.31 | 5.24 | 5.28 | 5.28 | +0.01 (+0.19%) | 1,311,000 |
1 Jun 2015 | USD | 5.2 | 5.33 | 5.17 | 5.27 | 5.27 | +0.07 (+1.35%) | 561,000 |
29 May 2015 | USD | 5.16 | 5.27 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 1,609,000 |
28 May 2015 | USD | 5.4 | 5.4 | 5.07 | 5.12 | 5.12 | -0.18 (-3.40%) | 1,363,000 |
27 May 2015 | USD | 5.2 | 5.47 | 5.2 | 5.3 | 5.3 | +0.14 (+2.71%) | 719,000 |
26 May 2015 | USD | 5.15 | 5.29 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 774,000 |
25 May 2015 | USD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 5.12 | 5.24 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 225,000 |
21 May 2015 | USD | 5.12 | 5.37 | 5 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,229,044 |
20 May 2015 | USD | 5.02 | 5.32 | 5.02 | 5.11 | 5.11 | +0.13 (+2.61%) | 2,879,650 |
19 May 2015 | USD | 4.98 | 5.11 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 974,000 |
18 May 2015 | USD | 4.99 | 5.04 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 502,000 |