Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2015 | USD | 3.05 | 3.08 | 2.955 | 3.02 | 81,540 | -0.07 (-2.27%) | 20 |
11 Jun 2015 | USD | 3.11 | 3.17 | 3.05 | 3.09 | 83,430 | -0.01 (-0.32%) | 11 |
10 Jun 2015 | USD | 3.06 | 3.14 | 3.04 | 3.1 | 83,700 | -0.03 (-0.96%) | 10 |
9 Jun 2015 | USD | 3.19 | 3.19 | 3.01 | 3.13 | 84,510 | -0.11 (-3.40%) | 34 |
8 Jun 2015 | USD | 3.3 | 3.35 | 3.18 | 3.24 | 87,480 | -0.06 (-1.82%) | 13 |
5 Jun 2015 | USD | 3.25 | 3.3 | 3.18 | 3.3 | 89,100 | +0.05 (+1.54%) | 25 |
4 Jun 2015 | USD | 3.22 | 3.3 | 3.15 | 3.25 | 87,750 | -0.13 (-3.85%) | 25 |
3 Jun 2015 | USD | 3.45 | 3.4736 | 3.34 | 3.38 | 91,260 | +0.04 (+1.20%) | 35 |
2 Jun 2015 | USD | 3.39 | 3.49 | 3.2 | 3.34 | 90,180 | +0.06 (+1.83%) | 52 |
1 Jun 2015 | USD | 3.22 | 3.32 | 2.98 | 3.28 | 88,560 | +0.18 (+5.81%) | 78 |
29 May 2015 | USD | 3.12 | 3.16 | 2.92 | 3.1 | 83,700 | -0.07 (-2.21%) | 44 |
28 May 2015 | USD | 3.58 | 3.7 | 3.1 | 3.17 | 85,590 | +0.17 (+5.67%) | 315 |
27 May 2015 | USD | 2.94 | 3.18 | 2.894 | 3 | 81,000 | +0.12 (+4.17%) | 93 |
26 May 2015 | USD | 2.78 | 2.9 | 2.75 | 2.88 | 77,760 | +0.08 (+2.86%) | 18 |
25 May 2015 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 75,600 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 2.81 | 2.85 | 2.74 | 2.8 | 75,600 | -0.03 (-1.06%) | 17 |
21 May 2015 | USD | 2.86 | 2.89 | 2.78 | 2.83 | 76,410 | -0.06 (-2.08%) | 18 |
20 May 2015 | USD | 2.88 | 2.89 | 2.76 | 2.89 | 78,030 | -0.04 (-1.37%) | 30 |
19 May 2015 | USD | 3.02 | 3.0347 | 2.89 | 2.93 | 79,110 | -0.07 (-2.33%) | 22 |
18 May 2015 | USD | 2.93 | 3.15 | 2.81 | 3 | 81,000 | +0.09 (+3.09%) | 41 |
15 May 2015 | USD | 2.72 | 2.96 | 2.6605 | 2.91 | 78,570 | +0.15 (+5.43%) | 23 |
14 May 2015 | USD | 2.79 | 2.86 | 2.7 | 2.76 | 74,520 | -0.05 (-1.78%) | 22 |
13 May 2015 | USD | 3.18 | 3.18 | 2.8 | 2.81 | 75,870 | -0.19 (-6.33%) | 50 |
12 May 2015 | USD | 3.05 | 3.054 | 2.9 | 3 | 81,000 | -0.03 (-0.99%) | 45 |
11 May 2015 | USD | 2.9 | 3.2 | 2.84 | 3.03 | 81,810 | +0.13 (+4.48%) | 84 |
8 May 2015 | USD | 2.85 | 2.95 | 2.83 | 2.9 | 78,300 | +0.03 (+1.05%) | 27 |
7 May 2015 | USD | 2.91 | 2.97 | 2.81 | 2.87 | 77,490 | +0.02 (+0.70%) | 22 |
6 May 2015 | USD | 2.88 | 2.98 | 2.77 | 2.85 | 76,950 | -0.04 (-1.38%) | 24 |
5 May 2015 | USD | 3.11 | 3.12 | 2.86 | 2.89 | 78,030 | -0.2 (-6.47%) | 44 |
4 May 2015 | USD | 3.22 | 3.36 | 2.98 | 3.09 | 83,430 | +0.32 (+11.55%) | 169 |