Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | USD | 4.35 | 4.3571 | 4.08 | 4.125 | 742.5 | -0.285 (-6.46%) | 61,604 |
25 May 2016 | USD | 4.51 | 4.52 | 4.17 | 4.41 | 793.8 | -0.06 (-1.34%) | 58,381 |
24 May 2016 | USD | 4.75 | 4.75 | 4.35 | 4.47 | 804.6 | -0.08 (-1.76%) | 37,663 |
23 May 2016 | USD | 4.84 | 4.86 | 4.5301 | 4.55 | 819 | -0.28 (-5.80%) | 14,342 |
20 May 2016 | USD | 5 | 5 | 4.59 | 4.83 | 869.4 | -0.08 (-1.63%) | 14,670 |
19 May 2016 | USD | 5.0901 | 5.0901 | 4.91 | 4.91 | 883.8 | -0.2 (-3.91%) | 6,333 |
18 May 2016 | USD | 5.1666 | 5.3079 | 5.0801 | 5.11 | 919.8 | -0.18 (-3.40%) | 14,006 |
17 May 2016 | USD | 5.05 | 5.5 | 5.04 | 5.29 | 952.2 | -0.09 (-1.67%) | 11,768 |
16 May 2016 | USD | 5.07 | 5.46 | 5.0301 | 5.38 | 968.4 | +0.35 (+6.96%) | 6,529 |
13 May 2016 | USD | 5.3 | 5.35 | 5.03 | 5.03 | 905.4 | -0.38 (-7.02%) | 4,665 |
12 May 2016 | USD | 5.52 | 5.72 | 5.3001 | 5.41 | 973.8 | -0.14 (-2.52%) | 10,153 |
11 May 2016 | USD | 5.48 | 5.68 | 5.3 | 5.55 | 999 | +0.11 (+2.02%) | 10,331 |
10 May 2016 | USD | 5.4699 | 5.4699 | 5.2108 | 5.44 | 979.2 | +0.4 (+7.94%) | 7,106 |
9 May 2016 | USD | 5 | 5.09 | 4.9401 | 5.04 | 907.2 | +0.1 (+2.02%) | 14,226 |
6 May 2016 | USD | 4.93 | 5.08 | 4.8801 | 4.94 | 889.2 | +0.04 (+0.82%) | 15,548 |
5 May 2016 | USD | 5.21 | 5.25 | 4.9 | 4.9 | 882 | -0.35 (-6.67%) | 27,012 |
4 May 2016 | USD | 5.77 | 5.7701 | 5.25 | 5.25 | 945 | -0.52 (-9.01%) | 18,035 |
3 May 2016 | USD | 5.92 | 5.92 | 5.77 | 5.77 | 1,038.6 | -0.11 (-1.87%) | 21,106 |
2 May 2016 | USD | 6.28 | 6.28 | 5.77 | 5.88 | 1,058.4 | -0.37 (-5.92%) | 8,068 |
29 Apr 2016 | USD | 5.96 | 6.25 | 5.96 | 6.25 | 1,125 | +0.21 (+3.48%) | 7,610 |
28 Apr 2016 | USD | 6.15 | 6.2 | 6.04 | 6.04 | 1,087.2 | -0.16 (-2.58%) | 3,786 |
27 Apr 2016 | USD | 6.4833 | 6.4833 | 6.07 | 6.2 | 1,116 | -0.01 (-0.16%) | 7,058 |
26 Apr 2016 | USD | 6.1 | 6.262 | 6.02 | 6.21 | 1,117.8 | -0.02 (-0.32%) | 31,273 |
25 Apr 2016 | USD | 6.49 | 6.49 | 6.2 | 6.23 | 1,121.4 | -0.2 (-3.11%) | 17,059 |
22 Apr 2016 | USD | 6.31 | 6.59 | 6.2001 | 6.43 | 1,157.4 | +0.18 (+2.88%) | 7,023 |
21 Apr 2016 | USD | 6.36 | 6.524 | 6.2 | 6.25 | 1,125 | -0.13 (-2.04%) | 17,905 |
20 Apr 2016 | USD | 6.3701 | 6.5987 | 6.36 | 6.38 | 1,148.4 | -0.27 (-4.06%) | 22,832 |
19 Apr 2016 | USD | 6.72 | 7.05 | 6.3101 | 6.65 | 1,197 | +0.08 (+1.22%) | 16,149 |
18 Apr 2016 | USD | 6.29 | 6.7401 | 6.29 | 6.57 | 1,182.6 | -0.15 (-2.23%) | 3,552 |
15 Apr 2016 | USD | 6.648 | 6.77 | 6.4025 | 6.72 | 1,209.6 | +0.21 (+3.23%) | 14,206 |