Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2016 | USD | 4.85 | 4.85 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 252,337 |
16 Jun 2016 | USD | 4.85 | 5.37 | 4.535 | 4.75 | 4.75 | -0.09 (-1.86%) | 1,109,822 |
15 Jun 2016 | USD | 4.3 | 4.89 | 4.27 | 4.84 | 4.84 | +0.73 (+17.76%) | 872,525 |
14 Jun 2016 | USD | 4.52 | 4.9 | 4.04 | 4.11 | 4.11 | +0.32 (+8.44%) | 2,442,035 |
13 Jun 2016 | USD | 3.82 | 3.98 | 3.72 | 3.79 | 3.79 | -0.07 (-1.81%) | 219,369 |
10 Jun 2016 | USD | 4.15 | 4.15 | 3.81 | 3.86 | 3.86 | -0.27 (-6.54%) | 193,077 |
9 Jun 2016 | USD | 4.27 | 4.323 | 4.1 | 4.13 | 4.13 | -0.12 (-2.82%) | 178,875 |
8 Jun 2016 | USD | 4.29 | 4.3999 | 4.17 | 4.25 | 4.25 | -0.04 (-0.93%) | 301,146 |
7 Jun 2016 | USD | 4.03 | 4.49 | 3.8 | 4.29 | 4.29 | +0.33 (+8.33%) | 842,711 |
6 Jun 2016 | USD | 3.97 | 4.1099 | 3.76 | 3.96 | 3.96 | +0.03 (+0.76%) | 501,231 |
3 Jun 2016 | USD | 3.81 | 4.03 | 3.6 | 3.93 | 3.93 | +0.32 (+8.86%) | 1,767,850 |
2 Jun 2016 | USD | 3.6 | 6.08 | 3.53 | 3.61 | 3.61 | +0.415 (+12.99%) | 8,896,991 |
1 Jun 2016 | USD | 3.28 | 3.455 | 3.12 | 3.195 | 3.195 | -0.085 (-2.59%) | 56,837 |
31 May 2016 | USD | 3.17 | 3.5 | 3.17 | 3.28 | 3.28 | +0.14 (+4.46%) | 140,150 |
30 May 2016 | USD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 2.83 | 3.15 | 2.8167 | 3.14 | 3.14 | +0.32 (+11.35%) | 125,711 |
26 May 2016 | USD | 2.75 | 2.89 | 2.69 | 2.82 | 2.82 | +0.12 (+4.44%) | 36,859 |
25 May 2016 | USD | 2.8 | 2.8 | 2.69 | 2.7 | 2.7 | -0.08 (-2.88%) | 76,801 |
24 May 2016 | USD | 2.83 | 2.9 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 60,479 |
23 May 2016 | USD | 2.84 | 2.95 | 2.8101 | 2.85 | 2.85 | +0.01 (+0.35%) | 43,176 |
20 May 2016 | USD | 2.91 | 2.97 | 2.81 | 2.84 | 2.84 | -0.04 (-1.39%) | 23,976 |
19 May 2016 | USD | 2.9 | 2.98 | 2.86 | 2.88 | 2.88 | -0.04 (-1.37%) | 35,534 |
18 May 2016 | USD | 2.9899 | 3 | 2.908 | 2.92 | 2.92 | -0.07 (-2.34%) | 23,668 |
17 May 2016 | USD | 2.99 | 3.05 | 2.89 | 2.99 | 2.99 | +0.07 (+2.40%) | 84,716 |
16 May 2016 | USD | 2.89 | 2.96 | 2.845 | 2.92 | 2.92 | +0.05 (+1.74%) | 45,626 |
13 May 2016 | USD | 2.85 | 2.91 | 2.8 | 2.87 | 2.87 | +0.01 (+0.35%) | 61,475 |
12 May 2016 | USD | 3.04 | 3.04 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 59,894 |
11 May 2016 | USD | 3.09 | 3.3799 | 3 | 3 | 3 | -0.13 (-4.15%) | 62,286 |
10 May 2016 | USD | 3.26 | 3.33 | 3 | 3.13 | 3.13 | -0.07 (-2.19%) | 66,106 |
9 May 2016 | USD | 3.1 | 3.29 | 3.0201 | 3.2 | 3.2 | +0.14 (+4.58%) | 37,940 |