Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | USD | 5.5 | 5.9 | 5.5 | 5.78 | 5.78 | +0.35 (+6.45%) | 551,199 |
11 Jul 2016 | USD | 5.28 | 5.48 | 5.26 | 5.43 | 5.43 | +0.17 (+3.23%) | 188,542 |
8 Jul 2016 | USD | 4.95 | 5.27 | 4.95 | 5.26 | 5.26 | +0.37 (+7.57%) | 354,590 |
7 Jul 2016 | USD | 4.87 | 5.15 | 4.86 | 4.89 | 4.89 | +0.07 (+1.45%) | 564,151 |
6 Jul 2016 | USD | 4.86 | 4.8879 | 4.7 | 4.82 | 4.82 | -0.06 (-1.23%) | 365,794 |
5 Jul 2016 | USD | 5.27 | 5.27 | 4.87 | 4.88 | 4.88 | -0.44 (-8.27%) | 412,253 |
4 Jul 2016 | USD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 5.24 | 5.4 | 5.19 | 5.32 | 5.32 | +0.07 (+1.33%) | 400,967 |
30 Jun 2016 | USD | 5.24 | 5.31 | 5.14 | 5.25 | 5.25 | +0.07 (+1.35%) | 414,483 |
29 Jun 2016 | USD | 5.33 | 5.3499 | 5.139 | 5.18 | 5.18 | -0.05 (-0.96%) | 500,263 |
28 Jun 2016 | USD | 5.35 | 5.37 | 5.14 | 5.23 | 5.23 | +0.15 (+2.95%) | 409,665 |
27 Jun 2016 | USD | 5.57 | 5.57 | 4.96 | 5.08 | 5.08 | -0.63 (-11.03%) | 690,645 |
24 Jun 2016 | USD | 5.8 | 5.945 | 5.63 | 5.71 | 5.71 | -0.36 (-5.93%) | 641,962 |
23 Jun 2016 | USD | 6 | 6.24 | 5.99 | 6.07 | 6.07 | +0.19 (+3.23%) | 503,255 |
22 Jun 2016 | USD | 5.97 | 6.09 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 480,833 |
21 Jun 2016 | USD | 5.94 | 5.97 | 5.67 | 5.96 | 5.96 | +0.04 (+0.68%) | 404,080 |
20 Jun 2016 | USD | 5.5 | 6 | 5.5 | 5.92 | 5.92 | +0.43 (+7.83%) | 504,578 |
17 Jun 2016 | USD | 5.32 | 5.65 | 5.32 | 5.49 | 5.49 | +0.2 (+3.78%) | 596,760 |
16 Jun 2016 | USD | 5.32 | 5.37 | 5.14 | 5.29 | 5.29 | -0.05 (-0.94%) | 368,761 |
15 Jun 2016 | USD | 5.32 | 5.55 | 5.28 | 5.34 | 5.34 | -0.03 (-0.56%) | 344,164 |
14 Jun 2016 | USD | 5.48 | 5.58 | 5.265 | 5.37 | 5.37 | -0.13 (-2.36%) | 264,748 |
13 Jun 2016 | USD | 5.54 | 5.7 | 5.47 | 5.5 | 5.5 | -0.06 (-1.08%) | 203,178 |
10 Jun 2016 | USD | 5.57 | 5.64 | 5.45 | 5.56 | 5.56 | -0.08 (-1.42%) | 593,589 |
9 Jun 2016 | USD | 5.97 | 5.99 | 5.56 | 5.64 | 5.64 | -0.34 (-5.69%) | 432,621 |
8 Jun 2016 | USD | 5.86 | 6.05 | 5.82 | 5.98 | 5.98 | +0.12 (+2.05%) | 336,634 |
7 Jun 2016 | USD | 6.02 | 6.08 | 5.78 | 5.86 | 5.86 | -0.2 (-3.30%) | 324,243 |
6 Jun 2016 | USD | 5.91 | 6.06 | 5.86 | 6.06 | 6.06 | +0.15 (+2.54%) | 451,020 |
3 Jun 2016 | USD | 5.91 | 6 | 5.78 | 5.91 | 5.91 | -0.03 (-0.51%) | 418,916 |
2 Jun 2016 | USD | 5.79 | 5.98 | 5.66 | 5.94 | 5.94 | -0.09 (-1.49%) | 485,121 |
1 Jun 2016 | USD | 5.8 | 6.07 | 5.63 | 6.03 | 6.03 | +0.18 (+3.08%) | 696,257 |