Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | USD | 8.9 | 8.9 | 8.34 | 8.63 | 8.63 | -0.31 (-3.47%) | 340,245 |
31 May 2016 | USD | 9.31 | 9.712 | 8.93 | 8.94 | 8.94 | +0.12 (+1.36%) | 1,062,408 |
30 May 2016 | USD | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 8.8 | 8.86 | 8.55 | 8.82 | 8.82 | +0.07 (+0.80%) | 212,067 |
26 May 2016 | USD | 9.06 | 9.135 | 8.73 | 8.75 | 8.75 | -0.23 (-2.56%) | 115,932 |
25 May 2016 | USD | 8.94 | 9.03 | 8.83 | 8.98 | 8.98 | +0.1 (+1.13%) | 155,563 |
24 May 2016 | USD | 8.75 | 8.98 | 8.7 | 8.88 | 8.88 | +0.18 (+2.07%) | 194,374 |
23 May 2016 | USD | 8.68 | 8.91 | 8.68 | 8.7 | 8.7 | -0.02 (-0.23%) | 167,091 |
20 May 2016 | USD | 8.86 | 8.86 | 8.55 | 8.72 | 8.72 | -0.09 (-1.02%) | 340,741 |
19 May 2016 | USD | 9.26 | 9.26 | 8.74 | 8.81 | 8.81 | -0.54 (-5.78%) | 297,200 |
18 May 2016 | USD | 9.55 | 9.66 | 9.34 | 9.35 | 9.35 | -0.22 (-2.30%) | 194,491 |
17 May 2016 | USD | 9.51 | 9.9299 | 9.51 | 9.57 | 9.57 | +0.07 (+0.74%) | 126,922 |
16 May 2016 | USD | 9.54 | 9.6799 | 9.45 | 9.5 | 9.5 | +0.08 (+0.85%) | 186,151 |
13 May 2016 | USD | 9.39 | 9.59 | 9.37 | 9.42 | 9.42 | -0.05 (-0.53%) | 132,109 |
12 May 2016 | USD | 9.84 | 9.8894 | 9.42 | 9.47 | 9.47 | -0.21 (-2.17%) | 205,050 |
11 May 2016 | USD | 9.6 | 9.9325 | 9.49 | 9.68 | 9.68 | +0.06 (+0.62%) | 210,174 |
10 May 2016 | USD | 9.54 | 9.81 | 9.45 | 9.62 | 9.62 | +0.15 (+1.58%) | 170,081 |
9 May 2016 | USD | 9.84 | 9.84 | 9.44 | 9.47 | 9.47 | -0.47 (-4.73%) | 142,615 |
6 May 2016 | USD | 9.72 | 10.03 | 9.56 | 9.94 | 9.94 | +0.19 (+1.95%) | 171,858 |
5 May 2016 | USD | 9.96 | 10.11 | 9.72 | 9.75 | 9.75 | -0.09 (-0.91%) | 205,676 |
4 May 2016 | USD | 9.82 | 10.03 | 9.65 | 9.84 | 9.84 | 0.0 (0.0%) | 206,793 |
3 May 2016 | USD | 10.01 | 10.07 | 9.67 | 9.84 | 9.84 | -0.33 (-3.24%) | 364,935 |
2 May 2016 | USD | 10.14 | 10.33 | 9.97 | 10.17 | 10.17 | +0.01 (+0.10%) | 211,159 |
29 Apr 2016 | USD | 10.25 | 10.3603 | 9.7201 | 10.16 | 10.16 | -0.06 (-0.59%) | 410,155 |
28 Apr 2016 | USD | 10.55 | 10.58 | 10.19 | 10.22 | 10.22 | -0.31 (-2.94%) | 294,696 |
27 Apr 2016 | USD | 10.55 | 10.83 | 10.43 | 10.53 | 10.53 | +0.02 (+0.19%) | 897,416 |
26 Apr 2016 | USD | 10.3 | 10.54 | 10.25 | 10.51 | 10.51 | +0.26 (+2.54%) | 252,123 |
25 Apr 2016 | USD | 10.46 | 10.6 | 10.12 | 10.25 | 10.25 | -0.21 (-2.01%) | 234,704 |
22 Apr 2016 | USD | 10.23 | 10.67 | 10.22 | 10.46 | 10.46 | +0.28 (+2.75%) | 245,670 |
21 Apr 2016 | USD | 10.49 | 10.53 | 10.1 | 10.18 | 10.18 | -0.27 (-2.58%) | 331,113 |