Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | USD | 5.3 | 5.43 | 5.16 | 5.42 | 5.42 | +0.1 (+1.88%) | 328,381 |
10 Aug 2015 | USD | 5.33 | 5.61 | 5.21 | 5.32 | 5.32 | +0.01 (+0.19%) | 282,165 |
7 Aug 2015 | USD | 5.2 | 5.36 | 5.04 | 5.31 | 5.31 | +0.06 (+1.14%) | 264,058 |
6 Aug 2015 | USD | 5 | 5.66 | 4.93 | 5.25 | 5.25 | +0.34 (+6.92%) | 612,895 |
5 Aug 2015 | USD | 4.87 | 4.94 | 4.65 | 4.91 | 4.91 | +0.06 (+1.24%) | 149,337 |
4 Aug 2015 | USD | 4.75 | 4.93 | 4.73 | 4.85 | 4.85 | +0.09 (+1.89%) | 145,041 |
3 Aug 2015 | USD | 5.01 | 5.14 | 4.61 | 4.76 | 4.76 | -0.28 (-5.56%) | 422,639 |
31 Jul 2015 | USD | 5.04 | 5.05 | 4.92 | 5.04 | 5.04 | +0.04 (+0.80%) | 227,932 |
30 Jul 2015 | USD | 4.99 | 5.04 | 4.86 | 5 | 5 | -0.02 (-0.40%) | 213,992 |
29 Jul 2015 | USD | 4.99 | 5.1 | 4.81 | 5.02 | 5.02 | +0.03 (+0.60%) | 274,919 |
28 Jul 2015 | USD | 4.97 | 5.17 | 4.7 | 4.99 | 4.99 | +0.07 (+1.42%) | 300,756 |
27 Jul 2015 | USD | 4.7 | 4.94 | 4.6 | 4.92 | 4.92 | +0.21 (+4.46%) | 229,364 |
24 Jul 2015 | USD | 4.9 | 4.9892 | 4.7 | 4.71 | 4.71 | -0.23 (-4.66%) | 202,003 |
23 Jul 2015 | USD | 5.2 | 5.2 | 4.88 | 4.94 | 4.94 | -0.28 (-5.36%) | 202,544 |
22 Jul 2015 | USD | 4.95 | 5.26 | 4.91 | 5.22 | 5.22 | +0.22 (+4.40%) | 332,421 |
21 Jul 2015 | USD | 5.2 | 5.39 | 4.76 | 5 | 5 | -0.25 (-4.76%) | 535,744 |
20 Jul 2015 | USD | 5.55 | 5.6 | 5.13 | 5.25 | 5.25 | -0.32 (-5.75%) | 359,785 |
17 Jul 2015 | USD | 5.73 | 5.78 | 5.53 | 5.57 | 5.57 | -0.13 (-2.28%) | 151,463 |
16 Jul 2015 | USD | 5.56 | 5.83 | 5.55 | 5.7 | 5.7 | +0.18 (+3.26%) | 268,096 |
15 Jul 2015 | USD | 5.88 | 5.88 | 5.459 | 5.52 | 5.52 | -0.31 (-5.32%) | 278,042 |
14 Jul 2015 | USD | 5.85 | 5.96 | 5.81 | 5.83 | 5.83 | +0.01 (+0.17%) | 198,911 |
13 Jul 2015 | USD | 5.88 | 6.01 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 234,636 |
10 Jul 2015 | USD | 5.75 | 5.96 | 5.75 | 5.88 | 5.88 | +0.14 (+2.44%) | 160,845 |
9 Jul 2015 | USD | 5.77 | 5.87 | 5.71 | 5.74 | 5.74 | +0.04 (+0.70%) | 201,635 |
8 Jul 2015 | USD | 5.98 | 6.09 | 5.59 | 5.7 | 5.7 | -0.36 (-5.94%) | 300,399 |
7 Jul 2015 | USD | 6.02 | 6.11 | 5.9 | 6.06 | 6.06 | +0.03 (+0.50%) | 319,860 |
6 Jul 2015 | USD | 6.02 | 6.15 | 5.91 | 6.03 | 6.03 | +0.03 (+0.50%) | 287,531 |
3 Jul 2015 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 6.02 | 6.09 | 5.91 | 6 | 6 | 0.0 (0.0%) | 389,888 |
1 Jul 2015 | USD | 6.05 | 6.125 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 450,116 |