Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | USD | 2.79 | 2.89 | 2.77 | 2.83 | 14.15 | 0.0 (0.0%) | 72,036 |
30 May 2016 | USD | 2.83 | 2.83 | 2.83 | 2.83 | 14.15 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 3.1 | 3.1 | 2.71 | 2.83 | 14.15 | -0.19 (-6.29%) | 79,270 |
26 May 2016 | USD | 2.97 | 3.15 | 2.8997 | 3.02 | 15.1 | +0.09 (+3.07%) | 53,710 |
25 May 2016 | USD | 2.85 | 2.94 | 2.78 | 2.93 | 14.65 | +0.13 (+4.64%) | 42,700 |
24 May 2016 | USD | 2.75 | 2.83 | 2.64 | 2.8 | 14 | +0.07 (+2.56%) | 56,926 |
23 May 2016 | USD | 2.85 | 3.08 | 2.68 | 2.73 | 13.65 | -0.12 (-4.21%) | 58,130 |
20 May 2016 | USD | 2.72 | 3.04 | 2.6501 | 2.85 | 14.25 | +0.15 (+5.56%) | 49,901 |
19 May 2016 | USD | 2.92 | 2.97 | 2.6 | 2.7 | 13.5 | -0.26 (-8.78%) | 65,541 |
18 May 2016 | USD | 2.93 | 3.24 | 2.92 | 2.96 | 14.8 | +0.04 (+1.37%) | 83,104 |
17 May 2016 | USD | 2.86 | 3.2 | 2.845 | 2.92 | 14.6 | +0.06 (+2.10%) | 72,625 |
16 May 2016 | USD | 2.7 | 2.87 | 2.6 | 2.86 | 14.3 | +0.15 (+5.54%) | 35,799 |
13 May 2016 | USD | 2.55 | 2.75 | 2.55 | 2.71 | 13.55 | +0.11 (+4.23%) | 58,480 |
12 May 2016 | USD | 2.9 | 2.97 | 2.58 | 2.6 | 13 | -0.28 (-9.72%) | 39,637 |
11 May 2016 | USD | 3.12 | 3.23 | 2.78 | 2.88 | 14.4 | -0.23 (-7.40%) | 98,358 |
10 May 2016 | USD | 3.21 | 3.24 | 2.95 | 3.11 | 15.55 | -0.15 (-4.60%) | 82,970 |
9 May 2016 | USD | 3.32 | 3.37 | 3.22 | 3.26 | 16.3 | -0.04 (-1.21%) | 32,420 |
6 May 2016 | USD | 3.29 | 3.89 | 3.29 | 3.3 | 16.5 | +0.01 (+0.30%) | 76,000 |
5 May 2016 | USD | 3.91 | 3.98 | 3.2 | 3.29 | 16.45 | -0.69 (-17.34%) | 93,409 |
4 May 2016 | USD | 4 | 4.16 | 3.76 | 3.98 | 19.9 | -0.02 (-0.50%) | 86,275 |
3 May 2016 | USD | 4.2 | 4.209 | 4 | 4 | 20 | -0.29 (-6.76%) | 54,630 |
2 May 2016 | USD | 4.18 | 4.3 | 4.11 | 4.29 | 21.45 | +0.11 (+2.63%) | 46,725 |
29 Apr 2016 | USD | 4.26 | 4.5 | 4.11 | 4.18 | 20.9 | -0.1 (-2.34%) | 44,061 |
28 Apr 2016 | USD | 4.27 | 4.37 | 4.12 | 4.28 | 21.4 | -0.12 (-2.73%) | 42,484 |
27 Apr 2016 | USD | 4.5 | 4.5 | 4.1 | 4.4 | 22 | -0.1 (-2.22%) | 79,416 |
26 Apr 2016 | USD | 4.1 | 4.54 | 4.1 | 4.5 | 22.5 | +0.48 (+11.94%) | 160,861 |
25 Apr 2016 | USD | 4.03 | 4.1 | 3.99 | 4.02 | 20.1 | -0.08 (-1.95%) | 17,598 |
22 Apr 2016 | USD | 4.05 | 4.2 | 4 | 4.1 | 20.5 | -0.1 (-2.38%) | 34,059 |
21 Apr 2016 | USD | 4.3 | 4.3 | 4 | 4.2 | 21 | +0.08 (+1.94%) | 73,406 |
20 Apr 2016 | USD | 4.32 | 4.32 | 3.86 | 4.12 | 20.6 | -0.11 (-2.60%) | 93,241 |