Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 4 | 4 | 4 | 4 | 80 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 4.11 | 4.12 | 3.91 | 4 | 80 | -0.1 (-2.44%) | 11,055 |
26 May 2016 | USD | 4.21 | 4.24 | 4.1 | 4.1 | 82 | -0.04 (-0.97%) | 15,070 |
25 May 2016 | USD | 4.05 | 4.24 | 4.04 | 4.14 | 82.8 | +0.1 (+2.48%) | 16,770 |
24 May 2016 | USD | 4.03 | 4.1 | 3.95 | 4.04 | 80.8 | +0.06 (+1.51%) | 18,475 |
23 May 2016 | USD | 3.95 | 4.04 | 3.95 | 3.98 | 79.6 | -0.03 (-0.75%) | 9,575 |
20 May 2016 | USD | 4.02 | 4.15 | 3.99 | 4.01 | 80.2 | -0.03 (-0.74%) | 19,585 |
19 May 2016 | USD | 3.99 | 4.1 | 3.91 | 4.04 | 80.8 | +0.02 (+0.50%) | 13,030 |
18 May 2016 | USD | 4.01 | 4.09 | 3.98 | 4.02 | 80.4 | -0.03 (-0.74%) | 10,320 |
17 May 2016 | USD | 4.13 | 4.18 | 4.02 | 4.05 | 81 | -0.1 (-2.41%) | 10,370 |
16 May 2016 | USD | 4.07 | 4.2 | 4.07 | 4.15 | 83 | +0.11 (+2.72%) | 8,590 |
13 May 2016 | USD | 4.11 | 4.166 | 3.987 | 4.04 | 80.8 | -0.06 (-1.46%) | 3,950 |
12 May 2016 | USD | 4.15 | 4.19 | 3.98 | 4.1 | 82 | -0.06 (-1.44%) | 6,445 |
11 May 2016 | USD | 4.07 | 4.16 | 4.06 | 4.16 | 83.2 | +0.11 (+2.72%) | 16,425 |
10 May 2016 | USD | 4.07 | 4.2 | 3.98 | 4.05 | 81 | +0.02 (+0.50%) | 8,755 |
9 May 2016 | USD | 4 | 4.06 | 3.86 | 4.03 | 80.6 | +0.03 (+0.75%) | 13,465 |
6 May 2016 | USD | 4.03 | 4.19 | 3.99 | 4 | 80 | -0.02 (-0.50%) | 12,045 |
5 May 2016 | USD | 4.17 | 4.17 | 3.935 | 4.02 | 80.4 | -0.02 (-0.50%) | 10,500 |
4 May 2016 | USD | 4.14 | 4.26 | 3.97 | 4.04 | 80.8 | -0.07 (-1.70%) | 7,850 |
3 May 2016 | USD | 4.2 | 4.24 | 3.91 | 4.11 | 82.2 | -0.09 (-2.14%) | 9,885 |
2 May 2016 | USD | 4 | 4.21 | 3.85 | 4.2 | 84 | +0.22 (+5.53%) | 22,855 |
29 Apr 2016 | USD | 4.13 | 4.3 | 3.98 | 3.98 | 79.6 | -0.16 (-3.86%) | 26,495 |
28 Apr 2016 | USD | 4 | 4.25 | 3.92 | 4.14 | 82.8 | -0.02 (-0.48%) | 18,385 |
27 Apr 2016 | USD | 4.25 | 4.3 | 4.07 | 4.16 | 83.2 | +0.04 (+0.97%) | 21,295 |
26 Apr 2016 | USD | 3.95 | 4.12 | 3.85 | 4.12 | 82.4 | +0.23 (+5.91%) | 32,840 |
25 Apr 2016 | USD | 3.98 | 3.98 | 3.8 | 3.89 | 77.8 | -0.03 (-0.77%) | 15,295 |
22 Apr 2016 | USD | 3.77 | 3.95 | 3.76 | 3.92 | 78.4 | +0.16 (+4.26%) | 44,595 |
21 Apr 2016 | USD | 4.1 | 4.27 | 3.7 | 3.76 | 75.2 | -1.15 (-23.42%) | 363,060 |
20 Apr 2016 | USD | 4.71 | 4.98 | 4.71 | 4.91 | 98.2 | +0.17 (+3.59%) | 1,075 |
19 Apr 2016 | USD | 4.52 | 4.84 | 4.52 | 4.74 | 94.8 | +0.24 (+5.33%) | 735 |