Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 4.16 | 4.25 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 30,291 |
26 May 2016 | USD | 4.27 | 4.33 | 4.11 | 4.19 | 4.19 | -0.08 (-1.87%) | 36,962 |
25 May 2016 | USD | 4.44 | 4.5 | 4.2 | 4.27 | 4.27 | -0.15 (-3.39%) | 71,618 |
24 May 2016 | USD | 4.35 | 4.45 | 4.28 | 4.42 | 4.42 | +0.04 (+0.91%) | 46,374 |
23 May 2016 | USD | 4.25 | 4.51 | 4.25 | 4.38 | 4.38 | +0.13 (+3.06%) | 53,200 |
20 May 2016 | USD | 4.26 | 4.37 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 46,844 |
19 May 2016 | USD | 4.26 | 4.33 | 4.17 | 4.25 | 4.25 | -0.02 (-0.47%) | 56,094 |
18 May 2016 | USD | 4.33 | 4.36 | 4.21 | 4.27 | 4.27 | -0.07 (-1.61%) | 67,050 |
17 May 2016 | USD | 4.37 | 4.49 | 4.3 | 4.34 | 4.34 | -0.03 (-0.69%) | 79,833 |
16 May 2016 | USD | 4.43 | 4.555 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 83,501 |
13 May 2016 | USD | 4.36 | 4.5 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 62,191 |
12 May 2016 | USD | 4.71 | 4.77 | 4.37 | 4.37 | 4.37 | -0.49 (-10.08%) | 209,395 |
11 May 2016 | USD | 4.67 | 4.97 | 4.62 | 4.86 | 4.86 | +0.2 (+4.29%) | 46,637 |
10 May 2016 | USD | 4.56 | 4.74 | 4.51 | 4.66 | 4.66 | +0.16 (+3.56%) | 69,278 |
9 May 2016 | USD | 4.99 | 5.03 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 157,631 |
6 May 2016 | USD | 4.46 | 4.7 | 4.46 | 4.57 | 4.57 | +0.07 (+1.56%) | 46,430 |
5 May 2016 | USD | 4.53 | 4.665 | 4.45 | 4.5 | 4.5 | +0.04 (+0.90%) | 52,853 |
4 May 2016 | USD | 4.52 | 4.65 | 4.33 | 4.46 | 4.46 | -0.08 (-1.76%) | 89,551 |
3 May 2016 | USD | 4.62 | 4.66 | 4.51 | 4.54 | 4.54 | -0.15 (-3.20%) | 47,961 |
2 May 2016 | USD | 4.7 | 4.72 | 4.5 | 4.69 | 4.69 | +0.02 (+0.43%) | 57,713 |
29 Apr 2016 | USD | 4.97 | 5 | 4.67 | 4.67 | 4.67 | -0.29 (-5.85%) | 77,712 |
28 Apr 2016 | USD | 4.97 | 5.06 | 4.94 | 4.96 | 4.96 | -0.05 (-1.00%) | 53,337 |
27 Apr 2016 | USD | 4.93 | 5.05 | 4.88 | 5.01 | 5.01 | +0.05 (+1.01%) | 64,471 |
26 Apr 2016 | USD | 4.81 | 4.97 | 4.6 | 4.96 | 4.96 | +0.15 (+3.12%) | 72,088 |
25 Apr 2016 | USD | 5.01 | 5.12 | 4.75 | 4.81 | 4.81 | -0.19 (-3.80%) | 34,508 |
22 Apr 2016 | USD | 4.96 | 5.14 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 52,144 |
21 Apr 2016 | USD | 5.04 | 5.06 | 4.87 | 4.97 | 4.97 | -0.07 (-1.39%) | 51,306 |
20 Apr 2016 | USD | 5.09 | 5.1805 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 29,789 |
19 Apr 2016 | USD | 5.02 | 5.25 | 5.02 | 5.1 | 5.1 | +0.08 (+1.59%) | 57,322 |
18 Apr 2016 | USD | 4.8 | 5.16 | 4.78 | 5.02 | 5.02 | +0.14 (+2.87%) | 58,033 |