Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | USD | 4.78 | 5.045 | 4.75 | 4.97 | 4.97 | +0.14 (+2.90%) | 480,422 |
11 Aug 2015 | USD | 4.97 | 5.01 | 4.82 | 4.83 | 4.83 | -0.205 (-4.07%) | 451,047 |
10 Aug 2015 | USD | 5 | 5.1167 | 4.8007 | 5.035 | 5.035 | -0.07 (-1.37%) | 505,136 |
7 Aug 2015 | USD | 5.56 | 5.56 | 5.03 | 5.105 | 5.105 | -0.535 (-9.49%) | 715,230 |
6 Aug 2015 | USD | 5.52 | 5.65 | 5.3 | 5.64 | 5.64 | +0.2 (+3.68%) | 434,739 |
5 Aug 2015 | USD | 5.43 | 5.51 | 5.39 | 5.44 | 5.44 | +0.01 (+0.18%) | 267,435 |
4 Aug 2015 | USD | 5.42 | 5.47 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 223,080 |
3 Aug 2015 | USD | 5.42 | 5.45 | 5.34 | 5.42 | 5.42 | -0.04 (-0.73%) | 288,051 |
31 Jul 2015 | USD | 5.51 | 5.6 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 272,240 |
30 Jul 2015 | USD | 5.51 | 5.65 | 5.4 | 5.48 | 5.48 | -0.08 (-1.44%) | 231,202 |
29 Jul 2015 | USD | 5.55 | 5.78 | 5.55 | 5.56 | 5.56 | +0.07 (+1.28%) | 260,076 |
28 Jul 2015 | USD | 5.38 | 5.59 | 5.34 | 5.49 | 5.49 | +0.08 (+1.48%) | 243,210 |
27 Jul 2015 | USD | 5.55 | 5.5945 | 5.2501 | 5.41 | 5.41 | -0.21 (-3.74%) | 472,803 |
24 Jul 2015 | USD | 5.75 | 5.85 | 5.62 | 5.62 | 5.62 | -0.16 (-2.77%) | 356,236 |
23 Jul 2015 | USD | 5.78 | 5.89 | 5.73 | 5.78 | 5.78 | -0.02 (-0.34%) | 230,153 |
22 Jul 2015 | USD | 5.84 | 5.94 | 5.705 | 5.8 | 5.8 | -0.1 (-1.69%) | 453,124 |
21 Jul 2015 | USD | 6.03 | 6.14 | 5.85 | 5.9 | 5.9 | -0.17 (-2.80%) | 833,456 |
20 Jul 2015 | USD | 6.22 | 6.22 | 6.01 | 6.07 | 6.07 | -0.15 (-2.41%) | 358,472 |
17 Jul 2015 | USD | 6.23 | 6.29 | 6.1 | 6.22 | 6.22 | +0.1 (+1.63%) | 252,720 |
16 Jul 2015 | USD | 6.07 | 6.24 | 6.0601 | 6.12 | 6.12 | +0.05 (+0.82%) | 160,258 |
15 Jul 2015 | USD | 6.21 | 6.26 | 6.03 | 6.07 | 6.07 | -0.17 (-2.72%) | 273,758 |
14 Jul 2015 | USD | 6.23 | 6.3 | 6.21 | 6.24 | 6.24 | +0.02 (+0.32%) | 215,005 |
13 Jul 2015 | USD | 6.29 | 6.38 | 6.19 | 6.22 | 6.22 | -0.07 (-1.11%) | 318,949 |
10 Jul 2015 | USD | 6.35 | 6.385 | 6.2201 | 6.29 | 6.29 | +0.05 (+0.80%) | 330,000 |
9 Jul 2015 | USD | 6.08 | 6.26 | 5.97 | 6.24 | 6.24 | +0.27 (+4.52%) | 647,529 |
8 Jul 2015 | USD | 5.95 | 6.06 | 5.91 | 5.97 | 5.97 | -0.03 (-0.50%) | 324,230 |
7 Jul 2015 | USD | 6.22 | 6.3 | 5.94 | 6 | 6 | -0.11 (-1.80%) | 656,077 |
6 Jul 2015 | USD | 6.1 | 6.25 | 5.85 | 6.11 | 6.11 | -0.15 (-2.40%) | 521,021 |
3 Jul 2015 | USD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 6.32 | 6.41 | 6.175 | 6.26 | 6.26 | -0.12 (-1.88%) | 477,612 |