Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | USD | 3.02 | 3.029 | 2.5 | 2.64 | 7,603.2 | -0.26 (-8.97%) | 192,200 |
24 May 2016 | USD | 3.05 | 3.07 | 2.9 | 2.9 | 8,352 | -0.24 (-7.64%) | 29,400 |
23 May 2016 | USD | 3.13 | 3.484 | 2.93 | 3.14 | 9,043.2 | -0.07 (-2.18%) | 48,500 |
20 May 2016 | USD | 3.38 | 3.64 | 3.14 | 3.21 | 9,244.8 | -0.23 (-6.69%) | 33,500 |
19 May 2016 | USD | 3.45 | 3.83 | 3.2 | 3.44 | 9,907.2 | -0.079 (-2.24%) | 54,400 |
18 May 2016 | USD | 3.38 | 3.575 | 3.25 | 3.519 | 10,134.72 | +0.049 (+1.41%) | 76,100 |
17 May 2016 | USD | 3.67 | 3.73 | 3.44 | 3.47 | 9,993.6 | -0.27 (-7.22%) | 15,000 |
16 May 2016 | USD | 3.62 | 3.88 | 3.62 | 3.74 | 10,771.2 | -0.07 (-1.84%) | 79,000 |
13 May 2016 | USD | 3.76 | 3.86 | 3.621 | 3.81 | 10,972.8 | -0.08 (-2.06%) | 58,900 |
12 May 2016 | USD | 3.81 | 4 | 3.81 | 3.89 | 11,203.2 | -0.01 (-0.26%) | 33,800 |
11 May 2016 | USD | 3.7 | 3.96 | 3.37 | 3.9 | 11,232 | +0.2 (+5.41%) | 41,400 |
10 May 2016 | USD | 3.899 | 3.899 | 3.575 | 3.7 | 10,656 | -0.14 (-3.65%) | 13,800 |
9 May 2016 | USD | 3.84 | 3.89 | 3.74 | 3.84 | 11,059.2 | +0.04 (+1.05%) | 18,500 |
6 May 2016 | USD | 3.69 | 3.8 | 3.59 | 3.8 | 10,944 | +0.07 (+1.88%) | 9,700 |
5 May 2016 | USD | 3.8 | 3.85 | 3.62 | 3.73 | 10,742.4 | -0.04 (-1.06%) | 40,300 |
4 May 2016 | USD | 4.059 | 4.059 | 3.77 | 3.77 | 10,857.6 | -0.168 (-4.27%) | 17,500 |
3 May 2016 | USD | 3.86 | 3.999 | 3.84 | 3.938 | 11,341.44 | +0.108 (+2.82%) | 6,200 |
2 May 2016 | USD | 3.8 | 3.91 | 3.8 | 3.83 | 11,030.4 | -0.04 (-1.03%) | 14,900 |
29 Apr 2016 | USD | 3.94 | 4.056 | 3.83 | 3.87 | 11,145.6 | -0.005 (-0.13%) | 11,800 |
28 Apr 2016 | USD | 3.683 | 3.875 | 3.65 | 3.875 | 11,160 | +0.275 (+7.64%) | 33,300 |
27 Apr 2016 | USD | 3.69 | 3.75 | 3.6 | 3.6 | 10,368 | -0.14 (-3.74%) | 2,700 |
26 Apr 2016 | USD | 3.637 | 3.75 | 3.637 | 3.74 | 10,771.2 | +0.02 (+0.54%) | 2,900 |
25 Apr 2016 | USD | 3.7 | 3.75 | 3.58 | 3.72 | 10,713.6 | -0.16 (-4.12%) | 9,700 |
22 Apr 2016 | USD | 3.79 | 3.924 | 3.76 | 3.88 | 11,174.4 | +0.17 (+4.58%) | 15,700 |
21 Apr 2016 | USD | 3.38 | 3.79 | 3.35 | 3.71 | 10,684.8 | +0.353 (+10.52%) | 25,100 |
20 Apr 2016 | USD | 3.56 | 3.56 | 3.32 | 3.357 | 9,668.16 | -0.253 (-7.01%) | 34,700 |
19 Apr 2016 | USD | 3.74 | 3.75 | 3.48 | 3.61 | 10,396.8 | -0.03 (-0.82%) | 5,900 |
18 Apr 2016 | USD | 3.84 | 3.84 | 3.5 | 3.64 | 10,483.2 | -0.01 (-0.27%) | 9,500 |
15 Apr 2016 | USD | 3.65 | 3.97 | 3.65 | 3.65 | 10,512 | -0.25 (-6.41%) | 4,300 |
14 Apr 2016 | USD | 4.138 | 4.15 | 3.79 | 3.9 | 11,232 | -0.11 (-2.74%) | 16,900 |