Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | USD | 5.18 | 5.2 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 2,199,839 |
14 May 2015 | USD | 5.23 | 5.25 | 4.94 | 4.98 | 4.98 | -0.01 (-0.20%) | 1,234,000 |
13 May 2015 | USD | 5.2 | 5.2 | 4.97 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,037,000 |
12 May 2015 | USD | 4.92 | 5.1 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 1,030,000 |
11 May 2015 | USD | 4.79 | 4.94 | 4.79 | 4.9 | 4.9 | +0.16 (+3.38%) | 768,500 |
8 May 2015 | USD | 4.82 | 4.95 | 4.74 | 4.74 | 4.74 | -0.03 (-0.63%) | 632,000 |
7 May 2015 | USD | 4.8 | 4.82 | 4.77 | 4.77 | 4.77 | -0.12 (-2.45%) | 159,000 |
6 May 2015 | USD | 4.81 | 4.9 | 4.8 | 4.89 | 4.89 | +0.09 (+1.88%) | 125,000 |
5 May 2015 | USD | 4.8 | 4.86 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 442,000 |
4 May 2015 | USD | 4.82 | 4.86 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 226,000 |
1 May 2015 | USD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
30 Apr 2015 | USD | 4.9 | 4.9 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 423,000 |
29 Apr 2015 | USD | 4.88 | 4.91 | 4.86 | 4.86 | 4.86 | -0.05 (-1.02%) | 348,000 |
28 Apr 2015 | USD | 5.01 | 5.01 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 117,000 |
27 Apr 2015 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 500,000 |
24 Apr 2015 | USD | 5 | 5.02 | 4.87 | 5 | 5 | 0.0 (0.0%) | 438,000 |
23 Apr 2015 | USD | 5.03 | 5.03 | 4.99 | 5 | 5 | +0.05 (+1.01%) | 738,000 |
22 Apr 2015 | USD | 5.01 | 5.01 | 4.75 | 4.95 | 4.95 | 0.0 (0.0%) | 1,441,800 |
21 Apr 2015 | USD | 4.78 | 5.08 | 4.78 | 4.95 | 4.95 | +0.13 (+2.70%) | 702,000 |
20 Apr 2015 | USD | 5.01 | 5.2 | 4.81 | 4.82 | 4.82 | -0.14 (-2.82%) | 91,000 |
17 Apr 2015 | USD | 5.1 | 5.1 | 4.9 | 4.96 | 4.96 | -0.26 (-4.98%) | 715,000 |
16 Apr 2015 | USD | 5.15 | 5.24 | 5.15 | 5.22 | 5.22 | +0.02 (+0.38%) | 617,000 |
15 Apr 2015 | USD | 5.2 | 5.21 | 5.11 | 5.2 | 5.2 | -0.01 (-0.19%) | 454,000 |
14 Apr 2015 | USD | 4.81 | 5.22 | 4.81 | 5.21 | 5.21 | +0.39 (+8.09%) | 674,000 |
13 Apr 2015 | USD | 4.8 | 4.9 | 4.74 | 4.82 | 4.82 | +0.13 (+2.77%) | 3,051,000 |
10 Apr 2015 | USD | 4.73 | 4.78 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 829,000 |
9 Apr 2015 | USD | 4.7 | 4.76 | 4.66 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,440,000 |
8 Apr 2015 | USD | 4.7 | 4.73 | 4.66 | 4.7 | 4.7 | -0.2 (-4.08%) | 515,000 |
7 Apr 2015 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
6 Apr 2015 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |