Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 5.25 | 5.27 | 4.83 | 4.98 | 4.8453 | -0.28 (-5.32%) | 401,607 |
30 Jun 2015 | USD | 5.42 | 5.45 | 5.17 | 5.26 | 5.1177 | -0.11 (-2.05%) | 407,642 |
29 Jun 2015 | USD | 5.52 | 5.64 | 5.35 | 5.37 | 5.2247 | -0.24 (-4.28%) | 198,247 |
26 Jun 2015 | USD | 5.44 | 5.65 | 5.4 | 5.61 | 5.4582 | +0.17 (+3.12%) | 2,010,958 |
25 Jun 2015 | USD | 5.63 | 5.63 | 5.43 | 5.44 | 5.2928 | -0.16 (-2.86%) | 494,657 |
24 Jun 2015 | USD | 5.68 | 5.71 | 5.55 | 5.6 | 5.4485 | -0.09 (-1.58%) | 849,874 |
23 Jun 2015 | USD | 5.69 | 5.79 | 5.63 | 5.69 | 5.536 | +0.01 (+0.18%) | 517,377 |
22 Jun 2015 | USD | 5.72 | 5.765 | 5.6602 | 5.68 | 5.5263 | -0.01 (-0.18%) | 161,654 |
19 Jun 2015 | USD | 5.81 | 5.82 | 5.67 | 5.69 | 5.536 | -0.13 (-2.23%) | 189,080 |
18 Jun 2015 | USD | 5.71 | 5.82 | 5.66 | 5.82 | 5.6625 | +0.15 (+2.65%) | 195,412 |
17 Jun 2015 | USD | 5.61 | 5.71 | 5.5 | 5.67 | 5.5166 | +0.07 (+1.25%) | 161,156 |
16 Jun 2015 | USD | 5.72 | 5.72 | 5.5 | 5.6 | 5.4485 | -0.12 (-2.10%) | 111,944 |
15 Jun 2015 | USD | 5.69 | 5.76 | 5.5296 | 5.72 | 5.5652 | +0.02 (+0.35%) | 155,684 |
12 Jun 2015 | USD | 5.76 | 5.77 | 5.64 | 5.7 | 5.5458 | -0.06 (-1.04%) | 65,584 |
11 Jun 2015 | USD | 5.91 | 5.956 | 5.61 | 5.76 | 5.6042 | -0.19 (-3.19%) | 229,253 |
10 Jun 2015 | USD | 5.8 | 6 | 5.76 | 5.95 | 5.789 | +0.21 (+3.66%) | 312,180 |
9 Jun 2015 | USD | 5.77 | 5.87 | 5.71 | 5.74 | 5.5847 | -0.04 (-0.69%) | 0 |
8 Jun 2015 | USD | 5.79 | 5.81 | 5.72 | 5.78 | 5.6236 | +0.01 (+0.17%) | 0 |
5 Jun 2015 | USD | 5.82 | 5.86 | 5.76 | 5.77 | 5.6139 | -0.05 (-0.86%) | 79,515 |
4 Jun 2015 | USD | 5.87 | 5.89 | 5.73 | 5.82 | 5.6625 | -0.05 (-0.85%) | 222,279 |
3 Jun 2015 | USD | 5.62 | 5.89 | 5.54 | 5.87 | 5.7112 | +0.26 (+4.63%) | 250,534 |
2 Jun 2015 | USD | 5.43 | 5.67 | 5.38 | 5.61 | 5.4582 | +0.16 (+2.94%) | 245,383 |
1 Jun 2015 | USD | 5.51 | 5.56 | 5.38 | 5.45 | 5.3025 | -0.06 (-1.09%) | 355,037 |
29 May 2015 | USD | 5.35 | 5.55 | 5.3 | 5.51 | 5.3609 | +0.2 (+3.77%) | 474,924 |
28 May 2015 | USD | 5.28 | 5.36 | 5.2 | 5.31 | 5.1663 | +0.02 (+0.38%) | 428,394 |
27 May 2015 | USD | 5.41 | 5.41 | 5.26 | 5.29 | 5.1469 | -0.08 (-1.49%) | 189,123 |
26 May 2015 | USD | 5.27 | 5.41 | 5.21 | 5.37 | 5.2247 | +0.1 (+1.90%) | 289,691 |
25 May 2015 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 5.1274 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 5.35 | 5.54 | 5.25 | 5.27 | 5.1274 | -0.1 (-1.86%) | 304,755 |
21 May 2015 | USD | 5.41 | 5.4221 | 5.34 | 5.37 | 5.2247 | -0.11 (-2.01%) | 194,093 |