Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 3.9 | 3.955 | 3.66 | 3.88 | 19.4 | -0.17 (-4.20%) | 360,010 |
29 Jun 2015 | USD | 4.78 | 4.78 | 3.62 | 4.05 | 20.25 | -0.81 (-16.67%) | 755,490 |
26 Jun 2015 | USD | 5.03 | 5.28 | 4.77 | 4.86 | 24.3 | -0.08 (-1.62%) | 599,151 |
25 Jun 2015 | USD | 4.85 | 4.9901 | 4.58 | 4.94 | 24.7 | +0.09 (+1.86%) | 225,294 |
24 Jun 2015 | USD | 4.7 | 4.88 | 4.58 | 4.85 | 24.25 | +0.13 (+2.75%) | 112,930 |
23 Jun 2015 | USD | 4.81 | 4.86 | 4.69 | 4.72 | 23.6 | -0.05 (-1.05%) | 112,311 |
22 Jun 2015 | USD | 4.71 | 4.8914 | 4.599 | 4.77 | 23.85 | +0.11 (+2.36%) | 178,664 |
19 Jun 2015 | USD | 4.83 | 4.94 | 4.66 | 4.66 | 23.3 | -0.18 (-3.72%) | 166,692 |
18 Jun 2015 | USD | 5.02 | 5.3 | 4.82 | 4.84 | 24.2 | -0.24 (-4.72%) | 220,248 |
17 Jun 2015 | USD | 5.69 | 5.75 | 4.93 | 5.08 | 25.4 | +0.32 (+6.72%) | 672,989 |
16 Jun 2015 | USD | 5.11 | 5.11 | 4.66 | 4.76 | 23.8 | -0.26 (-5.18%) | 244,573 |
15 Jun 2015 | USD | 4.91 | 5.05 | 4.3301 | 5.02 | 25.1 | +0.1 (+2.03%) | 229,042 |
12 Jun 2015 | USD | 5.31 | 5.33 | 4.76 | 4.92 | 24.6 | -0.36 (-6.82%) | 395,731 |
11 Jun 2015 | USD | 5.61 | 5.77 | 5.28 | 5.28 | 26.4 | -0.3 (-5.38%) | 88,283 |
10 Jun 2015 | USD | 5.73 | 5.7999 | 5.58 | 5.58 | 27.9 | -0.13 (-2.28%) | 67,760 |
9 Jun 2015 | USD | 6.1 | 6.27 | 5.56 | 5.71 | 28.55 | -0.42 (-6.85%) | 183,044 |
8 Jun 2015 | USD | 6.19 | 6.23 | 5.905 | 6.13 | 30.65 | -0.07 (-1.13%) | 98,664 |
5 Jun 2015 | USD | 6.34 | 6.34 | 5.91 | 6.2 | 31 | -0.22 (-3.43%) | 203,728 |
4 Jun 2015 | USD | 6.98 | 6.98 | 6.33 | 6.42 | 32.1 | -0.56 (-8.02%) | 116,616 |
3 Jun 2015 | USD | 6.97 | 7.01 | 6.78 | 6.98 | 34.9 | +0.04 (+0.58%) | 115,259 |
2 Jun 2015 | USD | 6.96 | 7.38 | 6.84 | 6.94 | 34.7 | -0.16 (-2.25%) | 212,065 |
1 Jun 2015 | USD | 6.07 | 7.28 | 5.98 | 7.1 | 35.5 | +1.01 (+16.58%) | 264,124 |
29 May 2015 | USD | 6.05 | 6.14 | 5.94 | 6.09 | 30.45 | +0.07 (+1.16%) | 137,256 |
28 May 2015 | USD | 5.99 | 6.2 | 5.83 | 6.02 | 30.1 | -0.03 (-0.50%) | 173,222 |
27 May 2015 | USD | 5.73 | 6.05 | 5.67 | 6.05 | 30.25 | +0.27 (+4.67%) | 88,658 |
26 May 2015 | USD | 5.76 | 6 | 5.71 | 5.78 | 28.9 | +0.05 (+0.87%) | 156,788 |
25 May 2015 | USD | 5.73 | 5.73 | 5.73 | 5.73 | 28.65 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 6 | 6.03 | 5.71 | 5.73 | 28.65 | -0.27 (-4.50%) | 126,722 |
21 May 2015 | USD | 6.02 | 6.025 | 5.81 | 6 | 30 | -0.02 (-0.33%) | 72,594 |
20 May 2015 | USD | 6.08 | 6.19 | 5.78 | 6.02 | 30.1 | -0.07 (-1.15%) | 166,339 |