Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 7.8 | 7.99 | 7.8 | 7.95 | 7.95 | +0.17 (+2.19%) | 851,790 |
26 May 2016 | USD | 7.6 | 7.89 | 7.51 | 7.78 | 7.78 | +0.15 (+1.97%) | 988,651 |
25 May 2016 | USD | 7.63 | 7.7 | 7.42 | 7.63 | 7.63 | +0.04 (+0.53%) | 853,695 |
24 May 2016 | USD | 7.3 | 7.67 | 7.24 | 7.59 | 7.59 | +0.37 (+5.12%) | 1,679,293 |
23 May 2016 | USD | 7.06 | 7.34 | 7.06 | 7.22 | 7.22 | +0.21 (+3.00%) | 1,132,687 |
20 May 2016 | USD | 6.94 | 7.01 | 6.9 | 7.01 | 7.01 | +0.15 (+2.19%) | 813,228 |
19 May 2016 | USD | 6.95 | 7.109 | 6.79 | 6.86 | 6.86 | -0.14 (-2.00%) | 580,741 |
18 May 2016 | USD | 6.83 | 7.068 | 6.83 | 7 | 7 | +0.19 (+2.79%) | 657,872 |
17 May 2016 | USD | 6.93 | 7 | 6.775 | 6.81 | 6.81 | -0.17 (-2.44%) | 1,126,717 |
16 May 2016 | USD | 6.83 | 7 | 6.75 | 6.98 | 6.98 | +0.24 (+3.56%) | 1,245,539 |
13 May 2016 | USD | 6.82 | 7.09 | 6.64 | 6.74 | 6.74 | +0.07 (+1.05%) | 1,199,383 |
12 May 2016 | USD | 6.71 | 6.91 | 6.6478 | 6.67 | 6.67 | +0.01 (+0.15%) | 838,646 |
11 May 2016 | USD | 6.96 | 6.98 | 6.66 | 6.66 | 6.66 | -0.34 (-4.86%) | 1,109,921 |
10 May 2016 | USD | 7.18 | 7.29 | 6.94 | 7 | 7 | -0.155 (-2.17%) | 916,707 |
9 May 2016 | USD | 7.08 | 7.277 | 7.05 | 7.155 | 7.155 | +0.065 (+0.92%) | 1,248,074 |
6 May 2016 | USD | 7.12 | 7.3 | 6.96 | 7.09 | 7.09 | -0.05 (-0.70%) | 1,033,404 |
5 May 2016 | USD | 7.12 | 7.205 | 7.05 | 7.14 | 7.14 | +0.04 (+0.56%) | 681,313 |
4 May 2016 | USD | 7.14 | 7.255 | 7 | 7.1 | 7.1 | -0.06 (-0.84%) | 1,186,822 |
3 May 2016 | USD | 7.34 | 7.455 | 7.065 | 7.16 | 7.16 | -0.22 (-2.98%) | 1,419,491 |
2 May 2016 | USD | 7.54 | 7.624 | 7.31 | 7.38 | 7.38 | -0.15 (-1.99%) | 887,332 |
29 Apr 2016 | USD | 7.79 | 7.93 | 7.53 | 7.53 | 7.53 | -0.27 (-3.46%) | 967,606 |
28 Apr 2016 | USD | 7.67 | 8 | 7.56 | 7.8 | 7.8 | +0.08 (+1.04%) | 931,957 |
27 Apr 2016 | USD | 7.54 | 7.75 | 7.28 | 7.72 | 7.72 | -0.01 (-0.13%) | 922,628 |
26 Apr 2016 | USD | 7.44 | 8.09 | 7.26 | 7.73 | 7.73 | -0.1 (-1.28%) | 2,273,475 |
25 Apr 2016 | USD | 8.11 | 8.19 | 7.8 | 7.83 | 7.83 | -0.27 (-3.33%) | 1,161,311 |
22 Apr 2016 | USD | 8.24 | 8.37 | 7.96 | 8.1 | 8.1 | -0.16 (-1.94%) | 830,399 |
21 Apr 2016 | USD | 8.15 | 8.31 | 8.09 | 8.26 | 8.26 | +0.15 (+1.85%) | 613,967 |
20 Apr 2016 | USD | 8.16 | 8.2061 | 7.995 | 8.11 | 8.11 | -0.02 (-0.25%) | 989,829 |
19 Apr 2016 | USD | 8.3 | 8.35 | 8.06 | 8.13 | 8.13 | -0.28 (-3.33%) | 700,442 |
18 Apr 2016 | USD | 8.4 | 8.47 | 8.3 | 8.41 | 8.41 | +0.01 (+0.12%) | 504,123 |