Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2015 | USD | 5.02 | 5.04 | 4.8 | 5 | 512,000 | -0.27 (-5.12%) | 2,119 |
6 Jul 2015 | USD | 5.5 | 5.51 | 5.2 | 5.27 | 539,648 | -0.44 (-7.71%) | 3,636 |
3 Jul 2015 | USD | 5.71 | 5.71 | 5.71 | 5.71 | 584,704 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 5.65 | 5.71 | 5.58 | 5.71 | 584,704 | +0.08 (+1.42%) | 714 |
1 Jul 2015 | USD | 5.6 | 5.65 | 5.59 | 5.63 | 576,512 | -0.12 (-2.09%) | 1,351 |
30 Jun 2015 | USD | 5.77 | 5.77 | 5.62 | 5.75 | 588,800 | -0.18 (-3.04%) | 1,546 |
29 Jun 2015 | USD | 5.86 | 5.93 | 5.83 | 5.93 | 607,232 | -0.14 (-2.31%) | 886 |
26 Jun 2015 | USD | 6.05 | 6.07 | 5.97 | 6.07 | 621,568 | -0.15 (-2.41%) | 851 |
25 Jun 2015 | USD | 6.14 | 6.22 | 6.11 | 6.22 | 636,928 | -0.06 (-0.96%) | 808 |
24 Jun 2015 | USD | 6.18 | 6.295 | 6.1401 | 6.28 | 643,072 | -0.08 (-1.26%) | 746 |
23 Jun 2015 | USD | 6.24 | 6.36 | 6.22 | 6.36 | 651,264 | +0.05 (+0.79%) | 1,047 |
22 Jun 2015 | USD | 6.32 | 6.39 | 6.3 | 6.31 | 646,144 | -0.05 (-0.79%) | 525 |
19 Jun 2015 | USD | 6.45 | 6.46 | 6.36 | 6.36 | 651,264 | -0.1 (-1.55%) | 228 |
18 Jun 2015 | USD | 6.58 | 6.58 | 6.44 | 6.46 | 661,504 | -0.3 (-4.44%) | 849 |
17 Jun 2015 | USD | 6.6 | 6.76 | 6.5 | 6.76 | 692,224 | +0.08 (+1.20%) | 684 |
16 Jun 2015 | USD | 6.59 | 6.68 | 6.5355 | 6.68 | 684,032 | -0.1 (-1.47%) | 295 |
15 Jun 2015 | USD | 6.51 | 6.78 | 6.51 | 6.78 | 694,272 | +0.03 (+0.44%) | 352 |
12 Jun 2015 | USD | 6.64 | 6.75 | 6.52 | 6.75 | 691,200 | -0.05 (-0.74%) | 1,205 |
11 Jun 2015 | USD | 6.91 | 6.91 | 6.7442 | 6.8 | 696,320 | -0.15 (-2.16%) | 621 |
10 Jun 2015 | USD | 6.9 | 7 | 6.88 | 6.95 | 711,680 | +0.19 (+2.81%) | 734 |
9 Jun 2015 | USD | 6.73 | 6.7925 | 6.691 | 6.76 | 692,224 | -0.02 (-0.29%) | 0 |
8 Jun 2015 | USD | 6.77 | 6.93 | 6.72 | 6.78 | 694,272 | +0.03 (+0.44%) | 0 |
5 Jun 2015 | USD | 6.7 | 6.83 | 6.63 | 6.75 | 691,200 | -0.05 (-0.74%) | 685 |
4 Jun 2015 | USD | 6.91 | 6.91 | 6.79 | 6.8 | 696,320 | -0.24 (-3.41%) | 250 |
3 Jun 2015 | USD | 7.18 | 7.18 | 7.04 | 7.04 | 720,896 | -0.06 (-0.85%) | 282 |
2 Jun 2015 | USD | 7.04 | 7.16 | 7.01 | 7.1 | 727,040 | +0.47 (+7.09%) | 986 |
1 Jun 2015 | USD | 6.69 | 6.72 | 6.5999 | 6.63 | 678,912 | -0.13 (-1.92%) | 1,130 |
29 May 2015 | USD | 6.8 | 6.84 | 6.7 | 6.76 | 692,224 | -0.14 (-2.03%) | 1,032 |
28 May 2015 | USD | 6.86 | 6.92 | 6.78 | 6.9 | 706,560 | +0.01 (+0.15%) | 434 |
27 May 2015 | USD | 6.8 | 6.91 | 6.8 | 6.89 | 705,536 | 0.0 (0.0%) | 473 |