Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | USD | 3.95 | 4.26 | 3.89 | 4.04 | 4.04 | +0.12 (+3.06%) | 38,743 |
8 Jun 2016 | USD | 3.8 | 4.02 | 3.73 | 3.92 | 3.92 | +0.16 (+4.26%) | 24,748 |
7 Jun 2016 | USD | 3.65 | 3.8 | 3.61 | 3.76 | 3.76 | +0.12 (+3.30%) | 18,159 |
6 Jun 2016 | USD | 3.63 | 3.7 | 3.46 | 3.64 | 3.64 | +0.04 (+1.11%) | 13,813 |
3 Jun 2016 | USD | 3.61 | 3.61 | 3.41 | 3.6 | 3.6 | +0.01 (+0.28%) | 16,035 |
2 Jun 2016 | USD | 3.63 | 3.68 | 3.48 | 3.59 | 3.59 | 0.0 (0.0%) | 18,875 |
1 Jun 2016 | USD | 3.53 | 3.6899 | 3.53 | 3.59 | 3.59 | +0.02 (+0.56%) | 17,520 |
31 May 2016 | USD | 3.55 | 3.6899 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 14,706 |
30 May 2016 | USD | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 3.59 | 3.6 | 3.52 | 3.5901 | 3.5901 | +0 (+0.0%) | 6,304 |
26 May 2016 | USD | 3.54 | 3.6 | 3.51 | 3.59 | 3.59 | +0.06 (+1.70%) | 11,638 |
25 May 2016 | USD | 3.51 | 3.58 | 3.44 | 3.53 | 3.53 | +0.04 (+1.15%) | 10,799 |
24 May 2016 | USD | 3.42 | 3.65 | 3.42 | 3.49 | 3.49 | -0.07 (-1.97%) | 7,072 |
23 May 2016 | USD | 3.5 | 3.58 | 3.41 | 3.56 | 3.56 | +0.06 (+1.71%) | 14,765 |
20 May 2016 | USD | 3.46 | 3.63 | 3.4 | 3.5 | 3.5 | +0.02 (+0.57%) | 34,700 |
19 May 2016 | USD | 3.6999 | 3.6999 | 3.28 | 3.48 | 3.48 | -0.19 (-5.18%) | 49,235 |
18 May 2016 | USD | 3.519 | 3.69 | 3.519 | 3.67 | 3.67 | +0.12 (+3.38%) | 4,681 |
17 May 2016 | USD | 3.67 | 3.77 | 3.545 | 3.55 | 3.55 | -0.14 (-3.79%) | 28,298 |
16 May 2016 | USD | 3.77 | 3.785 | 3.545 | 3.69 | 3.69 | -0.03 (-0.81%) | 36,999 |
13 May 2016 | USD | 3.74 | 3.83 | 3.62 | 3.72 | 3.72 | +0.02 (+0.54%) | 34,068 |
12 May 2016 | USD | 3.56 | 3.84 | 3.56 | 3.7 | 3.7 | +0.24 (+6.94%) | 40,343 |
11 May 2016 | USD | 3.54 | 3.67 | 3.45 | 3.46 | 3.46 | -0.13 (-3.62%) | 19,554 |
10 May 2016 | USD | 3.54 | 3.6299 | 3.41 | 3.59 | 3.59 | +0.29 (+8.79%) | 84,823 |
9 May 2016 | USD | 3.25 | 3.3999 | 3.25 | 3.3 | 3.3 | +0.07 (+2.17%) | 46,389 |
6 May 2016 | USD | 3.48 | 3.55 | 2.82 | 3.23 | 3.23 | -0.25 (-7.18%) | 222,849 |
5 May 2016 | USD | 4.5 | 4.5 | 3.29 | 3.48 | 3.48 | -1.03 (-22.84%) | 244,217 |
4 May 2016 | USD | 4.7 | 4.95 | 4.45 | 4.51 | 4.51 | -0.24 (-5.05%) | 140,561 |
3 May 2016 | USD | 4.88 | 4.88 | 4.45 | 4.75 | 4.75 | -0.09 (-1.86%) | 139,532 |
2 May 2016 | USD | 5 | 5 | 4.6901 | 4.84 | 4.84 | +0.02 (+0.41%) | 13,605 |
29 Apr 2016 | USD | 4.8296 | 4.97 | 4.76 | 4.82 | 4.82 | -0.01 (-0.21%) | 13,612 |