Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 5.33 | 5.42 | 5 | 5.19 | 103.8 | -0.1 (-1.89%) | 12,395 |
8 Jul 2016 | USD | 5.28 | 5.39 | 5.195 | 5.29 | 105.8 | +0.13 (+2.52%) | 8,090 |
7 Jul 2016 | USD | 5.48 | 5.555 | 5.1 | 5.16 | 103.2 | -0.15 (-2.82%) | 9,205 |
6 Jul 2016 | USD | 5.17 | 5.34 | 5.07 | 5.31 | 106.2 | +0.14 (+2.71%) | 8,150 |
5 Jul 2016 | USD | 5.51 | 5.51 | 5 | 5.17 | 103.4 | -0.46 (-8.17%) | 14,550 |
4 Jul 2016 | USD | 5.63 | 5.63 | 5.63 | 5.63 | 112.6 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 5.4 | 5.71 | 5.34 | 5.63 | 112.6 | +0.2 (+3.68%) | 7,110 |
30 Jun 2016 | USD | 5.35 | 5.43 | 5.22 | 5.43 | 108.6 | +0.08 (+1.50%) | 24,640 |
29 Jun 2016 | USD | 5.34 | 5.41 | 5.22 | 5.35 | 107 | +0.12 (+2.29%) | 12,555 |
28 Jun 2016 | USD | 5.16 | 5.3 | 5 | 5.23 | 104.6 | +0.14 (+2.75%) | 10,340 |
27 Jun 2016 | USD | 5.75 | 5.8 | 4.89 | 5.09 | 101.8 | -0.79 (-13.44%) | 10,665 |
24 Jun 2016 | USD | 5.51 | 5.94 | 5.38 | 5.88 | 117.6 | +0.13 (+2.26%) | 66,080 |
23 Jun 2016 | USD | 5.6 | 5.91 | 5.55 | 5.75 | 115 | +0.2 (+3.60%) | 12,620 |
22 Jun 2016 | USD | 5.54 | 5.6 | 5.4 | 5.55 | 111 | +0.01 (+0.18%) | 11,110 |
21 Jun 2016 | USD | 5.47 | 5.655 | 5.28 | 5.54 | 110.8 | -0.01 (-0.18%) | 6,765 |
20 Jun 2016 | USD | 5.45 | 5.655 | 5.27 | 5.55 | 111 | +0.19 (+3.54%) | 9,075 |
17 Jun 2016 | USD | 5.08 | 5.43 | 4.97 | 5.36 | 107.2 | +0.27 (+5.30%) | 22,125 |
16 Jun 2016 | USD | 5.17 | 5.17 | 5.01 | 5.09 | 101.8 | -0.14 (-2.68%) | 5,565 |
15 Jun 2016 | USD | 5.19 | 5.35 | 5.15 | 5.23 | 104.6 | +0.03 (+0.58%) | 6,820 |
14 Jun 2016 | USD | 5.19 | 5.29 | 5.05 | 5.2 | 104 | +0.01 (+0.19%) | 4,700 |
13 Jun 2016 | USD | 4.99 | 5.23 | 4.99 | 5.19 | 103.8 | +0.14 (+2.77%) | 10,100 |
10 Jun 2016 | USD | 5.13 | 5.24 | 5.05 | 5.05 | 101 | -0.19 (-3.63%) | 10,790 |
9 Jun 2016 | USD | 5.25 | 5.29 | 5.12 | 5.24 | 104.8 | -0.09 (-1.69%) | 14,620 |
8 Jun 2016 | USD | 5.09 | 5.46 | 5.09 | 5.33 | 106.6 | +0.25 (+4.92%) | 25,465 |
7 Jun 2016 | USD | 4.93 | 5.1 | 4.79 | 5.08 | 101.6 | +0.13 (+2.63%) | 21,475 |
6 Jun 2016 | USD | 4.71 | 4.99 | 4.681 | 4.95 | 99 | +0.35 (+7.61%) | 15,715 |
3 Jun 2016 | USD | 4.26 | 4.61 | 4.23 | 4.6 | 92 | +0.36 (+8.49%) | 10,325 |
2 Jun 2016 | USD | 4.21 | 4.25 | 4.15 | 4.24 | 84.8 | -0.04 (-0.93%) | 19,095 |
1 Jun 2016 | USD | 4.05 | 4.3 | 3.857 | 4.28 | 85.6 | +0.28 (+7.00%) | 16,300 |
31 May 2016 | USD | 4.07 | 4.27 | 4 | 4 | 80 | 0.0 (0.0%) | 50,455 |