Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2015 | USD | 5.7 | 5.91 | 5.63 | 5.76 | 5.76 | +0.09 (+1.59%) | 122,186 |
4 Jun 2015 | USD | 5.87 | 5.89 | 5.6 | 5.67 | 5.67 | -0.25 (-4.22%) | 124,300 |
3 Jun 2015 | USD | 5.73 | 5.92 | 5.66 | 5.92 | 5.92 | +0.19 (+3.32%) | 174,210 |
2 Jun 2015 | USD | 5.64 | 5.93 | 5.55 | 5.73 | 5.73 | +0.1 (+1.78%) | 90,977 |
1 Jun 2015 | USD | 5.97 | 5.97 | 5.55 | 5.63 | 5.63 | -0.29 (-4.90%) | 172,275 |
29 May 2015 | USD | 6.06 | 6.21 | 5.65 | 5.92 | 5.92 | -0.19 (-3.11%) | 207,961 |
28 May 2015 | USD | 6.33 | 6.36 | 6.04 | 6.11 | 6.11 | -0.26 (-4.08%) | 286,159 |
27 May 2015 | USD | 6.59 | 6.59 | 6.13 | 6.37 | 6.37 | -0.19 (-2.90%) | 148,145 |
26 May 2015 | USD | 6.87 | 6.9 | 6.31 | 6.56 | 6.56 | -0.25 (-3.67%) | 259,100 |
25 May 2015 | USD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 6.03 | 6.93 | 6.0255 | 6.81 | 6.81 | +0.89 (+15.03%) | 432,287 |
21 May 2015 | USD | 5.7 | 6.01 | 5.5801 | 5.92 | 5.92 | +0.26 (+4.59%) | 185,280 |
20 May 2015 | USD | 5.61 | 5.68 | 5.35 | 5.66 | 5.66 | +0.1 (+1.80%) | 299,235 |
19 May 2015 | USD | 5.62 | 5.63 | 5.37 | 5.56 | 5.56 | -0.09 (-1.59%) | 129,710 |
18 May 2015 | USD | 5.5 | 5.755 | 5.42 | 5.65 | 5.65 | +0.16 (+2.91%) | 107,923 |
15 May 2015 | USD | 5.47 | 5.68 | 5.36 | 5.49 | 5.49 | -0.01 (-0.18%) | 223,466 |
14 May 2015 | USD | 5.5 | 5.58 | 5.31 | 5.5 | 5.5 | -0.01 (-0.18%) | 162,525 |
13 May 2015 | USD | 5.34 | 5.54 | 5.3 | 5.51 | 5.51 | +0.18 (+3.38%) | 140,095 |
12 May 2015 | USD | 5.75 | 5.75 | 5.3 | 5.33 | 5.33 | -0.58 (-9.81%) | 307,302 |
11 May 2015 | USD | 5.75 | 6.07 | 5.7 | 5.91 | 5.91 | +0.15 (+2.60%) | 152,829 |
8 May 2015 | USD | 5.69 | 5.88 | 5.56 | 5.76 | 5.76 | +0.08 (+1.41%) | 165,704 |
7 May 2015 | USD | 5.93 | 5.96 | 5.6 | 5.68 | 5.68 | -0.23 (-3.89%) | 118,844 |
6 May 2015 | USD | 5.99 | 6.03 | 5.88 | 5.91 | 5.91 | -0.02 (-0.34%) | 195,930 |
5 May 2015 | USD | 5.83 | 6.12 | 5.74 | 5.93 | 5.93 | +0.11 (+1.89%) | 297,752 |
4 May 2015 | USD | 5.65 | 5.87 | 5.65 | 5.82 | 5.82 | +0.21 (+3.74%) | 100,320 |
1 May 2015 | USD | 5.64 | 5.77 | 5.52 | 5.61 | 5.61 | +0.02 (+0.36%) | 113,462 |
30 Apr 2015 | USD | 5.76 | 5.89 | 5.51 | 5.59 | 5.59 | -0.19 (-3.29%) | 379,734 |
29 Apr 2015 | USD | 6.16 | 6.16 | 5.76 | 5.78 | 5.78 | -0.36 (-5.86%) | 206,033 |
28 Apr 2015 | USD | 6.24 | 6.32 | 6.02 | 6.14 | 6.14 | -0.1 (-1.60%) | 112,568 |
27 Apr 2015 | USD | 6.41 | 6.59 | 6.18 | 6.24 | 6.24 | -0.12 (-1.89%) | 204,492 |