Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2015 | USD | 5.86 | 5.86 | 5.7 | 5.82 | 58.2 | -0.03 (-0.51%) | 106,358 |
22 Dec 2015 | USD | 5.8 | 5.94 | 5.7801 | 5.85 | 58.5 | +0.02 (+0.34%) | 77,660 |
21 Dec 2015 | USD | 5.75 | 5.9 | 5.7 | 5.83 | 58.3 | +0.13 (+2.28%) | 144,341 |
18 Dec 2015 | USD | 5.77 | 5.865 | 5.56 | 5.7 | 57 | -0.05 (-0.87%) | 239,716 |
17 Dec 2015 | USD | 5.83 | 5.905 | 5.73 | 5.75 | 57.5 | -0.07 (-1.20%) | 116,012 |
16 Dec 2015 | USD | 5.73 | 5.84 | 5.73 | 5.82 | 58.2 | +0.11 (+1.93%) | 267,981 |
15 Dec 2015 | USD | 5.65 | 5.75 | 5.63 | 5.71 | 57.1 | +0.12 (+2.15%) | 81,858 |
14 Dec 2015 | USD | 5.54 | 5.68 | 5.39 | 5.59 | 55.9 | +0.05 (+0.90%) | 97,983 |
11 Dec 2015 | USD | 5.76 | 5.77 | 5.52 | 5.54 | 55.4 | -0.29 (-4.97%) | 101,490 |
10 Dec 2015 | USD | 5.87 | 5.93 | 5.74 | 5.83 | 58.3 | -0.04 (-0.68%) | 99,746 |
9 Dec 2015 | USD | 5.82 | 5.95 | 5.77 | 5.87 | 58.7 | +0.05 (+0.86%) | 247,414 |
8 Dec 2015 | USD | 5.81 | 5.92 | 5.75 | 5.82 | 58.2 | -0.02 (-0.34%) | 83,834 |
7 Dec 2015 | USD | 5.78 | 5.9397 | 5.72 | 5.84 | 58.4 | +0.03 (+0.52%) | 265,983 |
4 Dec 2015 | USD | 5.74 | 5.85 | 5.62 | 5.81 | 58.1 | +0.05 (+0.87%) | 158,245 |
3 Dec 2015 | USD | 5.84 | 5.89 | 5.63 | 5.76 | 57.6 | -0.07 (-1.20%) | 264,562 |
2 Dec 2015 | USD | 5.77 | 5.88 | 5.76 | 5.83 | 58.3 | +0.06 (+1.04%) | 425,142 |
1 Dec 2015 | USD | 5.85 | 5.92 | 5.76 | 5.77 | 57.7 | -0.08 (-1.37%) | 186,853 |
30 Nov 2015 | USD | 5.79 | 6.03 | 5.73 | 5.85 | 58.5 | +0.09 (+1.56%) | 174,729 |
27 Nov 2015 | USD | 6.07 | 6.13 | 5.76 | 5.76 | 57.6 | -0.37 (-6.04%) | 80,549 |
26 Nov 2015 | USD | 6.13 | 6.13 | 6.13 | 6.13 | 61.3 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 5.88 | 6.19 | 5.84 | 6.13 | 61.3 | +0.24 (+4.07%) | 479,305 |
24 Nov 2015 | USD | 5.86 | 5.91 | 5.7 | 5.89 | 58.9 | +0.02 (+0.34%) | 138,604 |
23 Nov 2015 | USD | 5.81 | 6.04 | 5.72 | 5.87 | 58.7 | +0.07 (+1.21%) | 203,957 |
20 Nov 2015 | USD | 5.52 | 5.9 | 5.52 | 5.8 | 58 | +0.26 (+4.69%) | 127,691 |
19 Nov 2015 | USD | 5.9 | 5.94 | 5.47 | 5.54 | 55.4 | -0.36 (-6.10%) | 238,305 |
18 Nov 2015 | USD | 6.08 | 6.22 | 5.7 | 5.9 | 59 | -0.14 (-2.32%) | 316,585 |
17 Nov 2015 | USD | 6.1 | 6.26 | 5.885 | 6.04 | 60.4 | -0.15 (-2.42%) | 262,704 |
16 Nov 2015 | USD | 6.12 | 6.26 | 6.02 | 6.19 | 61.9 | +0.07 (+1.14%) | 159,197 |
13 Nov 2015 | USD | 6.17 | 6.46 | 6.12 | 6.12 | 61.2 | -0.07 (-1.13%) | 108,327 |
12 Nov 2015 | USD | 6.17 | 6.44 | 6.07 | 6.19 | 61.9 | -0.05 (-0.80%) | 138,080 |