Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | USD | 4.02 | 4.02 | 3.65 | 3.859 | 1.9295 | -0.221 (-5.42%) | 280,544 |
26 Jun 2015 | USD | 4.19 | 4.3 | 4.08 | 4.08 | 2.04 | -0.195 (-4.56%) | 143,138 |
25 Jun 2015 | USD | 4.39 | 4.416 | 4.19 | 4.275 | 2.1375 | -0.115 (-2.62%) | 65,277 |
24 Jun 2015 | USD | 4.47 | 4.52 | 4.333 | 4.39 | 2.195 | -0.11 (-2.44%) | 197,083 |
23 Jun 2015 | USD | 4.4512 | 4.5348 | 4.4512 | 4.5 | 2.25 | -0.005 (-0.12%) | 42,948 |
22 Jun 2015 | USD | 4.55 | 4.579 | 4.5 | 4.5054 | 2.2527 | -0.026 (-0.56%) | 8,630 |
19 Jun 2015 | USD | 4.53 | 4.63 | 4.53 | 4.531 | 2.2655 | -0.049 (-1.07%) | 24,651 |
18 Jun 2015 | USD | 4.51 | 4.6 | 4.429 | 4.58 | 2.29 | +0.137 (+3.07%) | 29,077 |
17 Jun 2015 | USD | 4.46 | 4.54 | 4.353 | 4.4434 | 2.2217 | -0.087 (-1.91%) | 30,762 |
16 Jun 2015 | USD | 4.48 | 4.55 | 4.48 | 4.53 | 2.265 | +0.06 (+1.34%) | 38,227 |
15 Jun 2015 | USD | 4.5307 | 4.55 | 4.47 | 4.47 | 2.235 | -0.15 (-3.25%) | 112,979 |
12 Jun 2015 | USD | 4.555 | 4.6341 | 4.555 | 4.62 | 2.31 | +0.02 (+0.43%) | 24,755 |
11 Jun 2015 | USD | 4.67 | 4.67 | 4.56 | 4.6 | 2.3 | -0.065 (-1.39%) | 58,078 |
10 Jun 2015 | USD | 4.6594 | 4.71 | 4.63 | 4.665 | 2.3325 | +0.125 (+2.75%) | 77,243 |
9 Jun 2015 | USD | 4.59 | 4.59 | 4.41 | 4.54 | 2.27 | -0.024 (-0.53%) | 0 |
8 Jun 2015 | USD | 4.63 | 4.63 | 4.5328 | 4.564 | 2.282 | -0.006 (-0.13%) | 0 |
5 Jun 2015 | USD | 4.56 | 4.649 | 4.42 | 4.57 | 2.285 | -0.001 (-0.02%) | 141,948 |
4 Jun 2015 | USD | 4.72 | 4.75 | 4.559 | 4.571 | 2.2855 | -0.139 (-2.95%) | 376,651 |
3 Jun 2015 | USD | 4.752 | 4.81 | 4.71 | 4.71 | 2.355 | -0.11 (-2.28%) | 98,250 |
2 Jun 2015 | USD | 4.73 | 4.82 | 4.72 | 4.82 | 2.41 | +0.13 (+2.77%) | 110,755 |
1 Jun 2015 | USD | 4.71 | 4.739 | 4.64 | 4.69 | 2.345 | -0.16 (-3.30%) | 44,889 |
29 May 2015 | USD | 4.73 | 4.891 | 4.73 | 4.85 | 2.425 | +0.09 (+1.89%) | 49,142 |
28 May 2015 | USD | 4.74 | 4.81 | 4.74 | 4.76 | 2.38 | -0.034 (-0.71%) | 21,390 |
27 May 2015 | USD | 4.84 | 4.84 | 4.761 | 4.794 | 2.397 | -0.106 (-2.16%) | 87,954 |
26 May 2015 | USD | 4.8305 | 4.929 | 4.71 | 4.9 | 2.45 | -0.051 (-1.03%) | 296,099 |
25 May 2015 | USD | 4.951 | 4.951 | 4.951 | 4.951 | 2.4755 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 5.12 | 5.12 | 4.92 | 4.951 | 2.4755 | -0.209 (-4.05%) | 60,734 |
21 May 2015 | USD | 5.17 | 5.21 | 5.14 | 5.16 | 2.58 | +0.06 (+1.18%) | 255,225 |
20 May 2015 | USD | 4.86 | 5.15 | 4.86 | 5.1 | 2.55 | +0.36 (+7.59%) | 138,463 |
19 May 2015 | USD | 4.8638 | 4.8638 | 4.71 | 4.74 | 2.37 | -0.07 (-1.46%) | 60,926 |