Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | USD | 5.8 | 5.8 | 5.34 | 5.38 | 5.38 | -0.4 (-6.92%) | 78,814 |
22 Sep 2015 | USD | 5.73 | 5.89 | 5.67 | 5.78 | 5.78 | +0.02 (+0.35%) | 253,327 |
21 Sep 2015 | USD | 5.75 | 5.89 | 5.59 | 5.76 | 5.76 | +0.1 (+1.77%) | 133,603 |
18 Sep 2015 | USD | 5.9 | 6.06 | 5.65 | 5.66 | 5.66 | -0.3 (-5.03%) | 226,916 |
17 Sep 2015 | USD | 6.01 | 6.11 | 5.89 | 5.96 | 5.96 | -0.04 (-0.67%) | 83,501 |
16 Sep 2015 | USD | 6.02 | 6.08 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 74,577 |
15 Sep 2015 | USD | 5.99 | 6.04 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 67,075 |
14 Sep 2015 | USD | 6.01 | 6.03 | 5.99 | 6 | 6 | -0.02 (-0.33%) | 45,169 |
11 Sep 2015 | USD | 5.95 | 6.04 | 5.95 | 6.02 | 6.02 | +0.04 (+0.67%) | 47,995 |
10 Sep 2015 | USD | 5.97 | 6 | 5.76 | 5.98 | 5.98 | +0.02 (+0.34%) | 65,014 |
9 Sep 2015 | USD | 6.06 | 6.09 | 5.94 | 5.96 | 5.96 | -0.04 (-0.67%) | 145,902 |
8 Sep 2015 | USD | 5.96 | 6.06 | 5.96 | 6 | 6 | +0.06 (+1.01%) | 101,498 |
7 Sep 2015 | USD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 5.83 | 6 | 5.83 | 5.94 | 5.94 | +0.06 (+1.02%) | 32,637 |
3 Sep 2015 | USD | 5.99 | 6.08 | 5.85 | 5.88 | 5.88 | -0.09 (-1.51%) | 43,956 |
2 Sep 2015 | USD | 5.9 | 5.99 | 5.88 | 5.97 | 5.97 | +0.11 (+1.88%) | 34,176 |
1 Sep 2015 | USD | 5.87 | 5.97 | 5.73 | 5.86 | 5.86 | -0.08 (-1.35%) | 54,808 |
31 Aug 2015 | USD | 5.87 | 6 | 5.87 | 5.94 | 5.94 | +0.07 (+1.19%) | 53,943 |
28 Aug 2015 | USD | 5.79 | 5.88 | 5.74 | 5.87 | 5.87 | +0.08 (+1.38%) | 59,094 |
27 Aug 2015 | USD | 5.76 | 5.81 | 5.63 | 5.79 | 5.79 | +0.04 (+0.70%) | 90,718 |
26 Aug 2015 | USD | 5.77 | 5.78 | 5.59 | 5.75 | 5.75 | +0.07 (+1.23%) | 40,940 |
25 Aug 2015 | USD | 5.99 | 5.99 | 5.58 | 5.68 | 5.68 | -0.15 (-2.57%) | 60,119 |
24 Aug 2015 | USD | 5.28 | 5.89 | 5.28 | 5.83 | 5.83 | +0.46 (+8.57%) | 183,189 |
21 Aug 2015 | USD | 5.21 | 5.43 | 5.21 | 5.37 | 5.37 | +0.02 (+0.37%) | 97,066 |
20 Aug 2015 | USD | 5.33 | 5.44 | 5.23 | 5.35 | 5.35 | -0.01 (-0.19%) | 137,509 |
19 Aug 2015 | USD | 5.37 | 5.45 | 5.21 | 5.36 | 5.36 | -0.04 (-0.74%) | 97,190 |
18 Aug 2015 | USD | 5.35 | 5.46 | 5.31 | 5.4 | 5.4 | 0.0 (0.0%) | 84,000 |
17 Aug 2015 | USD | 5.62 | 5.67 | 5.36 | 5.4 | 5.4 | -0.25 (-4.42%) | 136,476 |
14 Aug 2015 | USD | 5.65 | 5.76 | 5.62 | 5.65 | 5.65 | -0.03 (-0.53%) | 110,834 |
13 Aug 2015 | USD | 5.69 | 5.85 | 5.64 | 5.68 | 5.68 | -0.02 (-0.35%) | 83,993 |