Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2016 | USD | 1.67 | 1.67 | 1.34 | 1.58 | 1.58 | -0.15 (-8.67%) | 256,500 |
10 May 2016 | USD | 1.72 | 1.75 | 1.66 | 1.73 | 1.73 | +0.03 (+1.76%) | 120,800 |
9 May 2016 | USD | 1.76 | 1.76 | 1.67 | 1.7 | 1.7 | -0.07 (-3.95%) | 38,000 |
6 May 2016 | USD | 1.71 | 1.85 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 183,600 |
5 May 2016 | USD | 1.76 | 1.777 | 1.67 | 1.72 | 1.72 | 0.0 (0.0%) | 104,900 |
4 May 2016 | USD | 1.78 | 1.8 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 108,900 |
3 May 2016 | USD | 1.8 | 1.81 | 1.7 | 1.77 | 1.77 | -0.02 (-1.12%) | 178,500 |
2 May 2016 | USD | 1.93 | 1.955 | 1.68 | 1.79 | 1.79 | -0.16 (-8.21%) | 277,000 |
29 Apr 2016 | USD | 2.14 | 2.14 | 1.88 | 1.95 | 1.95 | -0.14 (-6.70%) | 223,800 |
28 Apr 2016 | USD | 2.05 | 2.1 | 2.01 | 2.09 | 2.09 | +0.03 (+1.46%) | 219,700 |
27 Apr 2016 | USD | 2.09 | 2.18 | 1.95 | 2.06 | 2.06 | +0.02 (+0.98%) | 324,500 |
26 Apr 2016 | USD | 2.04 | 2.12 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 356,300 |
25 Apr 2016 | USD | 2.09 | 2.14 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 194,400 |
22 Apr 2016 | USD | 1.93 | 2.11 | 1.9 | 2.05 | 2.05 | +0.1 (+5.13%) | 274,800 |
21 Apr 2016 | USD | 2.21 | 2.27 | 1.9 | 1.95 | 1.95 | -0.26 (-11.76%) | 579,900 |
20 Apr 2016 | USD | 2.06 | 2.38 | 2.06 | 2.21 | 2.21 | +0.11 (+5.24%) | 1,309,400 |
19 Apr 2016 | USD | 2.01 | 2.82 | 1.969 | 2.1 | 2.1 | +0.29 (+16.02%) | 2,892,900 |
18 Apr 2016 | USD | 1.59 | 1.84 | 1.52 | 1.81 | 1.81 | +0.22 (+13.84%) | 489,200 |
15 Apr 2016 | USD | 1.57 | 1.65 | 1.45 | 1.59 | 1.59 | -0.02 (-1.24%) | 482,300 |
14 Apr 2016 | USD | 1.85 | 2.15 | 1.57 | 1.61 | 1.61 | -0.18 (-10.06%) | 1,882,300 |
13 Apr 2016 | USD | 1.69 | 1.98 | 1.61 | 1.79 | 1.79 | +0.56 (+45.53%) | 4,391,600 |
12 Apr 2016 | USD | 1.36 | 1.36 | 1.21 | 1.23 | 1.23 | -0.12 (-8.89%) | 121,800 |
11 Apr 2016 | USD | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | +0.13 (+10.66%) | 47,600 |
8 Apr 2016 | USD | 1.18 | 1.249 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 92,600 |
7 Apr 2016 | USD | 1.27 | 1.285 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 80,100 |
6 Apr 2016 | USD | 1.14 | 1.25 | 1.14 | 1.23 | 1.23 | +0.11 (+9.82%) | 54,800 |
5 Apr 2016 | USD | 1.11 | 1.45 | 1.097 | 1.12 | 1.12 | +0.01 (+0.90%) | 165,700 |
4 Apr 2016 | USD | 1.07 | 1.17 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 61,200 |
1 Apr 2016 | USD | 1.08 | 1.126 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 28,600 |
31 Mar 2016 | USD | 1.11 | 1.17 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 980,000 |