Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2016 | USD | 5 | 5.21 | 5 | 5.11 | 5.11 | -0.107 (-2.05%) | 3,040 |
21 Apr 2016 | USD | 5.09 | 5.2172 | 4.915 | 5.2172 | 5.2172 | +0.067 (+1.30%) | 7,763 |
20 Apr 2016 | USD | 5.05 | 5.22 | 5.05 | 5.15 | 5.15 | +0.04 (+0.78%) | 4,649 |
19 Apr 2016 | USD | 5.15 | 5.16 | 5 | 5.11 | 5.11 | -0.04 (-0.78%) | 14,306 |
18 Apr 2016 | USD | 5.05 | 5.28 | 5.05 | 5.15 | 5.15 | +0.04 (+0.78%) | 23,131 |
15 Apr 2016 | USD | 5.06 | 5.17 | 5.06 | 5.11 | 5.11 | +0.05 (+0.99%) | 16,196 |
14 Apr 2016 | USD | 5.1 | 5.1 | 4.825 | 5.06 | 5.06 | -0.01 (-0.20%) | 13,514 |
13 Apr 2016 | USD | 5 | 5.11 | 5 | 5.07 | 5.07 | +0.13 (+2.63%) | 1,648 |
12 Apr 2016 | USD | 4.96 | 5.038 | 4.8401 | 4.94 | 4.94 | 0.0 (0.0%) | 5,142 |
11 Apr 2016 | USD | 5.13 | 5.13 | 4.84 | 4.94 | 4.94 | -0.17 (-3.33%) | 10,202 |
8 Apr 2016 | USD | 4.88 | 5.12 | 4.88 | 5.11 | 5.11 | +0.21 (+4.29%) | 10,057 |
7 Apr 2016 | USD | 4.72 | 4.9 | 4.19 | 4.9 | 4.9 | +0.2 (+4.26%) | 15,173 |
6 Apr 2016 | USD | 4.65 | 4.72 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 41,021 |
5 Apr 2016 | USD | 4.65 | 4.65 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 4,558 |
4 Apr 2016 | USD | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | +0.09 (+1.97%) | 5,676 |
1 Apr 2016 | USD | 4.36 | 4.64 | 4.36 | 4.56 | 4.56 | +0.22 (+5.07%) | 14,027 |
31 Mar 2016 | USD | 4.5 | 4.54 | 4.34 | 4.34 | 4.34 | -0.08 (-1.81%) | 111,027 |
30 Mar 2016 | USD | 4.5 | 4.53 | 4.42 | 4.42 | 4.42 | -0.04 (-0.90%) | 5,509 |
29 Mar 2016 | USD | 4.5 | 4.5 | 4.424 | 4.46 | 4.46 | +0.03 (+0.68%) | 5,659 |
28 Mar 2016 | USD | 4.45 | 4.45 | 4.39 | 4.43 | 4.43 | +0.06 (+1.37%) | 4,453 |
25 Mar 2016 | USD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 4.36 | 4.54 | 4.36 | 4.37 | 4.37 | +0.03 (+0.69%) | 697 |
23 Mar 2016 | USD | 4.53 | 4.53 | 4.23 | 4.34 | 4.34 | -0.253 (-5.50%) | 8,408 |
22 Mar 2016 | USD | 4.58 | 4.6 | 4.5 | 4.5928 | 4.5928 | +0.003 (+0.06%) | 10,779 |
21 Mar 2016 | USD | 4.59 | 4.65 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 5,138 |
18 Mar 2016 | USD | 4.7 | 4.76 | 4.58 | 4.6 | 4.6 | -0.09 (-1.92%) | 8,192 |
17 Mar 2016 | USD | 4.68 | 4.76 | 4.52 | 4.69 | 4.69 | 0.0 (0.0%) | 7,044 |
16 Mar 2016 | USD | 4.7 | 4.73 | 4.5 | 4.69 | 4.69 | +0.04 (+0.86%) | 11,876 |
15 Mar 2016 | USD | 4.65 | 4.78 | 4.41 | 4.6499 | 4.6499 | -0.075 (-1.59%) | 8,429 |
14 Mar 2016 | USD | 4.6 | 4.77 | 4.59 | 4.725 | 4.725 | +0.075 (+1.61%) | 16,529 |