Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 5.66 | 5.84 | 5.64 | 5.82 | 5.82 | +0.08 (+1.39%) | 309,103 |
5 Jul 2016 | USD | 5.7 | 5.77 | 5.62 | 5.74 | 5.74 | -0.01 (-0.17%) | 118,878 |
4 Jul 2016 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 5.8 | 5.89 | 5.63 | 5.75 | 5.75 | -0.08 (-1.37%) | 154,185 |
30 Jun 2016 | USD | 5.7 | 5.88 | 5.65 | 5.83 | 5.83 | +0.06 (+1.04%) | 190,211 |
29 Jun 2016 | USD | 5.69 | 5.8411 | 5.67 | 5.77 | 5.77 | +0.02 (+0.35%) | 319,828 |
28 Jun 2016 | USD | 5.55 | 5.8 | 5.54 | 5.75 | 5.75 | +0.24 (+4.36%) | 280,415 |
27 Jun 2016 | USD | 5.59 | 5.59 | 5.29 | 5.51 | 5.51 | -0.14 (-2.48%) | 489,219 |
24 Jun 2016 | USD | 5.57 | 5.685 | 5.5 | 5.65 | 5.65 | -0.09 (-1.57%) | 236,576 |
23 Jun 2016 | USD | 5.74 | 5.89 | 5.6 | 5.74 | 5.74 | +0.1 (+1.77%) | 264,131 |
22 Jun 2016 | USD | 5.58 | 5.72 | 5.55 | 5.64 | 5.64 | +0.04 (+0.71%) | 378,454 |
21 Jun 2016 | USD | 5.6 | 5.71 | 5.56 | 5.6 | 5.6 | -0.08 (-1.41%) | 357,573 |
20 Jun 2016 | USD | 5.55 | 5.715 | 5.55 | 5.68 | 5.68 | +0.09 (+1.61%) | 268,880 |
17 Jun 2016 | USD | 5.39 | 5.61 | 5.39 | 5.59 | 5.59 | +0.13 (+2.38%) | 393,977 |
16 Jun 2016 | USD | 5.38 | 5.48 | 5.24 | 5.46 | 5.46 | +0.01 (+0.18%) | 552,175 |
15 Jun 2016 | USD | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | +0.07 (+1.30%) | 250,191 |
14 Jun 2016 | USD | 5.42 | 5.47 | 5.32 | 5.38 | 5.38 | -0.09 (-1.65%) | 698,045 |
13 Jun 2016 | USD | 5.5 | 5.5 | 5.39 | 5.47 | 5.47 | -0.06 (-1.08%) | 664,364 |
10 Jun 2016 | USD | 5.66 | 5.67 | 5.52 | 5.53 | 5.53 | -0.14 (-2.47%) | 443,529 |
9 Jun 2016 | USD | 5.71 | 5.78 | 5.6 | 5.67 | 5.67 | -0.12 (-2.07%) | 897,196 |
8 Jun 2016 | USD | 5.8 | 5.82 | 5.73 | 5.79 | 5.79 | +0.04 (+0.70%) | 445,852 |
7 Jun 2016 | USD | 5.65 | 5.79 | 5.6 | 5.75 | 5.75 | +0.02 (+0.35%) | 490,703 |
6 Jun 2016 | USD | 5.72 | 5.79 | 5.67 | 5.73 | 5.73 | -0.01 (-0.17%) | 388,255 |
3 Jun 2016 | USD | 5.67 | 5.76 | 5.62 | 5.74 | 5.74 | +0.06 (+1.06%) | 1,410,917 |
2 Jun 2016 | USD | 5.74 | 5.74 | 5.64 | 5.68 | 5.68 | -0.05 (-0.87%) | 949,970 |
1 Jun 2016 | USD | 5.66 | 5.73 | 5.56 | 5.73 | 5.73 | +0.05 (+0.88%) | 906,927 |
31 May 2016 | USD | 5.52 | 5.73 | 5.45 | 5.68 | 5.68 | +0.12 (+2.16%) | 1,854,941 |
30 May 2016 | USD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 5.55 | 5.57 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 498,528 |
26 May 2016 | USD | 5.57 | 5.6 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 951,348 |