Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 3.9001 | 3.98 | 3.73 | 3.9501 | 3,950.1 | -0.02 (-0.50%) | 21,772 |
30 Jun 2015 | USD | 3.9208 | 4 | 3.85 | 3.97 | 3,970 | +0.15 (+3.93%) | 29,891 |
29 Jun 2015 | USD | 3.98 | 4.0799 | 3.8 | 3.82 | 3,820 | -0.131 (-3.32%) | 50,889 |
26 Jun 2015 | USD | 3.6 | 3.99 | 3.6 | 3.9512 | 3,951.2 | +0.261 (+7.08%) | 80,482 |
25 Jun 2015 | USD | 3.7167 | 3.7167 | 3.55 | 3.69 | 3,690 | +0.06 (+1.65%) | 34,856 |
24 Jun 2015 | USD | 3.68 | 3.82 | 3.6 | 3.63 | 3,630 | -0.06 (-1.63%) | 23,484 |
23 Jun 2015 | USD | 3.95 | 3.95 | 3.65 | 3.69 | 3,690 | -0.17 (-4.40%) | 15,069 |
22 Jun 2015 | USD | 3.98 | 3.98 | 3.8 | 3.86 | 3,860 | +0.01 (+0.26%) | 11,785 |
19 Jun 2015 | USD | 4.2 | 4.34 | 3.5801 | 3.85 | 3,850 | -0.22 (-5.41%) | 235,163 |
18 Jun 2015 | USD | 4.1499 | 4.2 | 3.85 | 4.07 | 4,070 | +0.12 (+3.04%) | 27,072 |
17 Jun 2015 | USD | 3.72 | 4.14 | 3.72 | 3.95 | 3,950 | +0.11 (+2.86%) | 19,045 |
16 Jun 2015 | USD | 4 | 4.15 | 3.7 | 3.84 | 3,840 | -0.07 (-1.79%) | 36,401 |
15 Jun 2015 | USD | 3.9 | 3.94 | 3.85 | 3.91 | 3,910 | +0.01 (+0.26%) | 5,673 |
12 Jun 2015 | USD | 3.8 | 4.19 | 3.7999 | 3.9 | 3,900 | +0.09 (+2.36%) | 61,878 |
11 Jun 2015 | USD | 3.82 | 3.82 | 3.57 | 3.81 | 3,810 | +0.01 (+0.26%) | 12,544 |
10 Jun 2015 | USD | 3.82 | 3.82 | 3.55 | 3.8 | 3,800 | -0.02 (-0.52%) | 12,492 |
9 Jun 2015 | USD | 3.55 | 3.82 | 3.4562 | 3.82 | 3,820 | +0.26 (+7.30%) | 0 |
8 Jun 2015 | USD | 3.45 | 3.64 | 3.41 | 3.56 | 3,560 | +0.09 (+2.59%) | 0 |
5 Jun 2015 | USD | 3.56 | 3.7 | 3.47 | 3.47 | 3,470 | -0.055 (-1.56%) | 7,449 |
4 Jun 2015 | USD | 3.7 | 3.7 | 3.52 | 3.525 | 3,525 | -0.105 (-2.89%) | 1,069 |
3 Jun 2015 | USD | 3.65 | 3.68 | 3.4 | 3.63 | 3,630 | -0.09 (-2.42%) | 9,382 |
2 Jun 2015 | USD | 3.65 | 3.7408 | 3.65 | 3.72 | 3,720 | -0.07 (-1.85%) | 788 |
1 Jun 2015 | USD | 3.43 | 3.81 | 3.43 | 3.79 | 3,790 | +0.09 (+2.43%) | 12,664 |
29 May 2015 | USD | 3.64 | 3.77 | 3.38 | 3.7 | 3,700 | +0.08 (+2.21%) | 77,627 |
28 May 2015 | USD | 3.61 | 3.778 | 3.5101 | 3.62 | 3,620 | 0.0 (0.0%) | 11,937 |
27 May 2015 | USD | 3.64 | 3.67 | 3.25 | 3.62 | 3,620 | +0.02 (+0.56%) | 51,992 |
26 May 2015 | USD | 3.5601 | 3.78 | 3.52 | 3.6 | 3,600 | -0.1 (-2.70%) | 10,720 |
25 May 2015 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3,700 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 3.78 | 3.78 | 3.6 | 3.7 | 3,700 | +0.06 (+1.65%) | 7,428 |
21 May 2015 | USD | 3.9 | 3.9 | 3.55 | 3.64 | 3,640 | -0.11 (-2.93%) | 16,340 |