Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2015 | USD | 5.9101 | 6 | 5.8448 | 5.89 | 5.89 | -0.01 (-0.17%) | 97,062 |
22 Jul 2015 | USD | 5.91 | 5.93 | 5.9 | 5.9 | 5.9 | -0.02 (-0.34%) | 22,009 |
21 Jul 2015 | USD | 5.92 | 5.93 | 5.851 | 5.92 | 5.92 | +0.04 (+0.68%) | 68,635 |
20 Jul 2015 | USD | 6.02 | 6.02 | 5.83 | 5.88 | 5.88 | -0.12 (-2%) | 50,053 |
17 Jul 2015 | USD | 6 | 6.01 | 5.9 | 6 | 6 | -0.01 (-0.17%) | 52,309 |
16 Jul 2015 | USD | 5.675 | 6.0599 | 5.65 | 6.01 | 6.01 | +0.39 (+6.94%) | 164,787 |
15 Jul 2015 | USD | 5.6699 | 5.68 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 70,217 |
14 Jul 2015 | USD | 5.59 | 5.6564 | 5.59 | 5.62 | 5.62 | +0.02 (+0.36%) | 58,538 |
13 Jul 2015 | USD | 5.72 | 5.74 | 5.59 | 5.6 | 5.6 | -0.09 (-1.58%) | 15,878 |
10 Jul 2015 | USD | 5.58 | 5.69 | 5.57 | 5.69 | 5.69 | +0.02 (+0.35%) | 20,019 |
9 Jul 2015 | USD | 5.56 | 5.68 | 5.55 | 5.67 | 5.67 | +0.2 (+3.66%) | 55,501 |
8 Jul 2015 | USD | 5.6 | 5.63 | 5.47 | 5.47 | 5.47 | -0.11 (-1.97%) | 40,600 |
7 Jul 2015 | USD | 5.56 | 5.6 | 5.28 | 5.58 | 5.58 | +0.01 (+0.18%) | 198,964 |
6 Jul 2015 | USD | 5.62 | 5.66 | 5.52 | 5.57 | 5.57 | -0.08 (-1.42%) | 35,835 |
3 Jul 2015 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 5.57 | 5.69 | 5.5365 | 5.65 | 5.65 | +0.05 (+0.89%) | 29,609 |
1 Jul 2015 | USD | 5.69 | 5.7499 | 5.4701 | 5.6 | 5.6 | -0.19 (-3.28%) | 61,665 |
30 Jun 2015 | USD | 5.71 | 5.79 | 5.68 | 5.79 | 5.79 | +0.1 (+1.76%) | 35,248 |
29 Jun 2015 | USD | 5.91 | 5.91 | 5.675 | 5.69 | 5.69 | -0.21 (-3.56%) | 131,445 |
26 Jun 2015 | USD | 5.95 | 5.97 | 5.88 | 5.9 | 5.9 | -0.02 (-0.34%) | 47,007 |
25 Jun 2015 | USD | 5.98 | 5.98 | 5.91 | 5.92 | 5.92 | -0.05 (-0.84%) | 205,166 |
24 Jun 2015 | USD | 5.99 | 6 | 5.96 | 5.97 | 5.97 | 0.0 (0.0%) | 280,063 |
23 Jun 2015 | USD | 5.96 | 5.99 | 5.96 | 5.97 | 5.97 | 0.0 (0.0%) | 32,793 |
22 Jun 2015 | USD | 6.07 | 6.07 | 5.95 | 5.97 | 5.97 | -0.12 (-1.97%) | 49,588 |
19 Jun 2015 | USD | 6 | 6.09 | 5.94 | 6.09 | 6.09 | +0.12 (+2.01%) | 42,277 |
18 Jun 2015 | USD | 5.91 | 6.1 | 5.909 | 5.97 | 5.97 | +0.09 (+1.53%) | 61,844 |
17 Jun 2015 | USD | 5.9 | 5.94 | 5.84 | 5.88 | 5.88 | +0.02 (+0.34%) | 215,010 |
16 Jun 2015 | USD | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -0.07 (-1.18%) | 11,797 |
15 Jun 2015 | USD | 5.9 | 5.93 | 5.77 | 5.93 | 5.93 | +0.06 (+1.02%) | 37,626 |
12 Jun 2015 | USD | 5.87 | 5.93 | 5.788 | 5.87 | 5.87 | +0.01 (+0.17%) | 67,599 |