Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | USD | 5.61 | 6 | 5.5 | 5.95 | 5.95 | +0.55 (+10.19%) | 1,364,990 |
30 May 2016 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 5.42 | 5.5 | 5.33 | 5.4 | 5.4 | -0.04 (-0.74%) | 232,798 |
26 May 2016 | USD | 5.51 | 5.51 | 5.26 | 5.44 | 5.44 | -0.04 (-0.73%) | 161,026 |
25 May 2016 | USD | 5.5 | 5.57 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 364,988 |
24 May 2016 | USD | 5.29 | 5.5 | 5.29 | 5.48 | 5.48 | +0.2 (+3.79%) | 394,703 |
23 May 2016 | USD | 5.35 | 5.39 | 5.2 | 5.28 | 5.28 | -0.07 (-1.31%) | 251,957 |
20 May 2016 | USD | 5.27 | 5.35 | 5.25 | 5.35 | 5.35 | +0.11 (+2.10%) | 229,907 |
19 May 2016 | USD | 5.26 | 5.3 | 5.14 | 5.24 | 5.24 | -0.04 (-0.76%) | 139,154 |
18 May 2016 | USD | 5.09 | 5.29 | 5.09 | 5.28 | 5.28 | +0.17 (+3.33%) | 173,156 |
17 May 2016 | USD | 5.12 | 5.41 | 4.97 | 5.11 | 5.11 | 0.0 (0.0%) | 425,627 |
16 May 2016 | USD | 4.95 | 5.15 | 4.95 | 5.11 | 5.11 | +0.18 (+3.65%) | 576,301 |
13 May 2016 | USD | 4.78 | 4.97 | 4.78 | 4.93 | 4.93 | +0.14 (+2.92%) | 168,194 |
12 May 2016 | USD | 4.82 | 4.91 | 4.6 | 4.79 | 4.79 | -0.02 (-0.42%) | 234,386 |
11 May 2016 | USD | 5.03 | 5.12 | 4.78 | 4.81 | 4.81 | -0.22 (-4.37%) | 267,501 |
10 May 2016 | USD | 5.01 | 5.03 | 4.92 | 5.03 | 5.03 | +0.07 (+1.41%) | 182,841 |
9 May 2016 | USD | 4.75 | 5.09 | 4.7 | 4.96 | 4.96 | +0.18 (+3.77%) | 210,624 |
6 May 2016 | USD | 4.77 | 4.87 | 4.69 | 4.78 | 4.78 | -0.04 (-0.83%) | 146,342 |
5 May 2016 | USD | 4.82 | 4.9 | 4.67 | 4.82 | 4.82 | +0.07 (+1.47%) | 140,817 |
4 May 2016 | USD | 4.99 | 4.99 | 4.665 | 4.75 | 4.75 | -0.08 (-1.66%) | 232,363 |
3 May 2016 | USD | 4.9 | 5.0064 | 4.71 | 4.83 | 4.83 | -0.22 (-4.36%) | 239,446 |
2 May 2016 | USD | 4.75 | 5.1 | 4.7201 | 5.05 | 5.05 | +0.28 (+5.87%) | 267,193 |
29 Apr 2016 | USD | 5.08 | 5.08 | 4.704 | 4.77 | 4.77 | -0.3 (-5.92%) | 199,859 |
28 Apr 2016 | USD | 4.99 | 5.13 | 4.88 | 5.07 | 5.07 | +0.07 (+1.40%) | 179,623 |
27 Apr 2016 | USD | 5.09 | 5.09 | 4.94 | 5 | 5 | -0.09 (-1.77%) | 137,177 |
26 Apr 2016 | USD | 5.15 | 5.21 | 5 | 5.09 | 5.09 | -0.03 (-0.59%) | 123,330 |
25 Apr 2016 | USD | 5.09 | 5.18 | 5.09 | 5.12 | 5.12 | -0.03 (-0.58%) | 170,370 |
22 Apr 2016 | USD | 5.1 | 5.19 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 152,870 |
21 Apr 2016 | USD | 5.02 | 5.14 | 5.02 | 5.1 | 5.1 | +0.05 (+0.99%) | 217,053 |
20 Apr 2016 | USD | 5.04 | 5.25 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 232,202 |