Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2016 | USD | 5.65 | 5.68 | 5.36 | 5.4 | 5.4 | -0.28 (-4.93%) | 97,406 |
7 Mar 2016 | USD | 5.79 | 5.81 | 5.45 | 5.68 | 5.68 | -0.08 (-1.39%) | 72,970 |
4 Mar 2016 | USD | 5.78 | 5.85 | 5.51 | 5.76 | 5.76 | -0.06 (-1.03%) | 104,344 |
3 Mar 2016 | USD | 5.73 | 5.85 | 5.63 | 5.82 | 5.82 | +0.13 (+2.28%) | 29,656 |
2 Mar 2016 | USD | 5.64 | 5.74 | 5.51 | 5.69 | 5.69 | +0.11 (+1.97%) | 19,614 |
1 Mar 2016 | USD | 5.67 | 5.83 | 5.49 | 5.58 | 5.58 | -0.09 (-1.59%) | 31,058 |
29 Feb 2016 | USD | 5.61 | 5.74 | 5.5 | 5.67 | 5.67 | +0.05 (+0.89%) | 28,459 |
26 Feb 2016 | USD | 5.56 | 5.73 | 5.47 | 5.62 | 5.62 | +0.05 (+0.90%) | 171,322 |
25 Feb 2016 | USD | 5.59 | 5.64 | 5.5 | 5.57 | 5.57 | -0.12 (-2.11%) | 77,974 |
24 Feb 2016 | USD | 5.45 | 5.73 | 5.45 | 5.69 | 5.69 | +0.06 (+1.07%) | 35,262 |
23 Feb 2016 | USD | 5.55 | 5.8 | 5.44 | 5.63 | 5.63 | +0.05 (+0.90%) | 59,728 |
22 Feb 2016 | USD | 5.28 | 5.59 | 5.09 | 5.58 | 5.58 | +0.28 (+5.28%) | 120,718 |
19 Feb 2016 | USD | 5.07 | 5.32 | 5.07 | 5.3 | 5.3 | +0.21 (+4.13%) | 64,577 |
18 Feb 2016 | USD | 4.95 | 5.1 | 4.95 | 5.09 | 5.09 | +0.14 (+2.83%) | 28,781 |
17 Feb 2016 | USD | 5.01 | 5.1 | 4.83 | 4.95 | 4.95 | -0.05 (-1%) | 43,063 |
16 Feb 2016 | USD | 4.76 | 5 | 4.7 | 5 | 5 | +0.1 (+2.04%) | 61,537 |
15 Feb 2016 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 4.74 | 4.9 | 4.57 | 4.9 | 4.9 | +0.19 (+4.03%) | 39,940 |
11 Feb 2016 | USD | 4.45 | 4.77 | 4.45 | 4.71 | 4.71 | +0.21 (+4.67%) | 87,477 |
10 Feb 2016 | USD | 4.65 | 4.8 | 4.35 | 4.5 | 4.5 | -0.11 (-2.39%) | 560,014 |
9 Feb 2016 | USD | 4.76 | 4.8 | 4.6 | 4.61 | 4.61 | -0.21 (-4.36%) | 114,289 |
8 Feb 2016 | USD | 4.82 | 4.83 | 4.7 | 4.82 | 4.82 | +0.08 (+1.69%) | 48,334 |
5 Feb 2016 | USD | 4.8 | 4.84 | 4.63 | 4.74 | 4.74 | -0.11 (-2.27%) | 61,322 |
4 Feb 2016 | USD | 4.72 | 4.86 | 4.72 | 4.85 | 4.85 | +0.11 (+2.32%) | 71,781 |
3 Feb 2016 | USD | 4.84 | 4.84 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 27,921 |
2 Feb 2016 | USD | 4.79 | 4.88 | 4.77 | 4.78 | 4.78 | 0.0 (0.0%) | 87,756 |
1 Feb 2016 | USD | 4.83 | 4.93 | 4.74 | 4.78 | 4.78 | -0.12 (-2.45%) | 1,281,270 |
29 Jan 2016 | USD | 4.89 | 4.98 | 4.84 | 4.9 | 4.9 | +0.01 (+0.20%) | 38,128 |
28 Jan 2016 | USD | 4.86 | 4.93 | 4.76 | 4.89 | 4.89 | +0.02 (+0.41%) | 28,407 |
27 Jan 2016 | USD | 5.03 | 5.04 | 4.8 | 4.87 | 4.87 | -0.09 (-1.81%) | 34,204 |