Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2016 | USD | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | +0.06 (+1.22%) | 16,470 |
2 Jun 2016 | USD | 5.0254 | 5.04 | 4.93 | 4.93 | 4.93 | -0.03 (-0.60%) | 6,083 |
1 Jun 2016 | USD | 4.92 | 5.03 | 4.92 | 4.96 | 4.96 | -0.03 (-0.60%) | 6,199 |
31 May 2016 | USD | 4.99 | 4.99 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 14,752 |
30 May 2016 | USD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 5.16 | 5.16 | 4.93 | 4.99 | 4.99 | -0.08 (-1.58%) | 9,754 |
26 May 2016 | USD | 5.1 | 5.11 | 4.96 | 5.07 | 5.07 | -0.02 (-0.39%) | 15,230 |
25 May 2016 | USD | 5.14 | 5.2 | 5.05 | 5.09 | 5.09 | -0.1 (-1.93%) | 15,051 |
24 May 2016 | USD | 5.03 | 5.19 | 4.95 | 5.19 | 5.19 | +0.18 (+3.59%) | 9,920 |
23 May 2016 | USD | 5.14 | 5.22 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 23,440 |
20 May 2016 | USD | 5.14 | 5.15 | 4.94 | 5.04 | 5.04 | -0.1 (-1.95%) | 13,316 |
19 May 2016 | USD | 5.08 | 5.15 | 5.05 | 5.14 | 5.14 | +0.09 (+1.78%) | 2,194 |
18 May 2016 | USD | 5.015 | 5.1 | 4.93 | 5.0501 | 5.0501 | +0.01 (+0.20%) | 6,256 |
17 May 2016 | USD | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 7,424 |
16 May 2016 | USD | 5.01 | 5.1 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 13,259 |
13 May 2016 | USD | 5.04 | 5.04 | 4.89 | 5.03 | 5.03 | -0.06 (-1.18%) | 7,456 |
12 May 2016 | USD | 5.38 | 5.385 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 21,845 |
11 May 2016 | USD | 5.1 | 5.18 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 23,419 |
10 May 2016 | USD | 5.2533 | 5.26 | 5.03 | 5.03 | 5.03 | -0.22 (-4.19%) | 20,616 |
9 May 2016 | USD | 5.34 | 5.35 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 5,576 |
6 May 2016 | USD | 4.97 | 5.35 | 4.97 | 5.26 | 5.26 | +0.1 (+1.94%) | 45,497 |
5 May 2016 | USD | 5.14 | 5.23 | 5 | 5.16 | 5.16 | -0.08 (-1.53%) | 10,068 |
4 May 2016 | USD | 5.13 | 5.27 | 5.07 | 5.24 | 5.24 | +0.1 (+1.95%) | 30,058 |
3 May 2016 | USD | 5.19 | 5.24 | 5.07 | 5.1399 | 5.1399 | -0.02 (-0.39%) | 8,103 |
2 May 2016 | USD | 5.1 | 5.25 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 18,913 |
29 Apr 2016 | USD | 5.19 | 5.27 | 5.18 | 5.18 | 5.18 | -0.04 (-0.77%) | 6,197 |
28 Apr 2016 | USD | 5.22 | 5.24 | 5.13 | 5.22 | 5.22 | -0.03 (-0.57%) | 3,480 |
27 Apr 2016 | USD | 5.2 | 5.28 | 5.11 | 5.25 | 5.25 | +0.07 (+1.35%) | 19,376 |
26 Apr 2016 | USD | 5.18 | 5.24 | 5.1322 | 5.18 | 5.18 | +0.06 (+1.17%) | 19,350 |
25 Apr 2016 | USD | 5.12 | 5.14 | 5.0375 | 5.12 | 5.12 | +0.01 (+0.20%) | 4,808 |