Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2016 | USD | 5.69 | 5.69 | 5.5511 | 5.5963 | 5.5963 | -0.055 (-0.97%) | 27,349 |
25 Jul 2016 | USD | 5.69 | 5.69 | 5.636 | 5.6511 | 5.6511 | +0.031 (+0.55%) | 9,901 |
22 Jul 2016 | USD | 5.58 | 5.6292 | 5.58 | 5.62 | 5.62 | -0.015 (-0.27%) | 8,403 |
21 Jul 2016 | USD | 5.6524 | 5.6524 | 5.6268 | 5.6352 | 5.6352 | -0.015 (-0.26%) | 11,155 |
20 Jul 2016 | USD | 5.72 | 5.72 | 5.55 | 5.65 | 5.65 | -0.04 (-0.70%) | 27,016 |
19 Jul 2016 | USD | 5.71 | 5.71 | 5.6001 | 5.69 | 5.69 | -0.02 (-0.35%) | 12,407 |
18 Jul 2016 | USD | 5.71 | 5.71 | 5.651 | 5.71 | 5.71 | +0.051 (+0.90%) | 6,998 |
15 Jul 2016 | USD | 5.64 | 5.675 | 5.64 | 5.659 | 5.659 | +0.019 (+0.34%) | 10,236 |
14 Jul 2016 | USD | 5.68 | 5.6915 | 5.57 | 5.6399 | 5.6399 | -0.01 (-0.18%) | 22,446 |
13 Jul 2016 | USD | 5.65 | 5.68 | 5.64 | 5.65 | 5.65 | +0.05 (+0.89%) | 21,935 |
12 Jul 2016 | USD | 5.58 | 5.7099 | 5.58 | 5.6 | 5.6 | +0.01 (+0.18%) | 28,346 |
11 Jul 2016 | USD | 5.5801 | 5.59 | 5.5801 | 5.59 | 5.59 | +0.02 (+0.36%) | 657 |
8 Jul 2016 | USD | 5.54 | 5.59 | 5.54 | 5.5702 | 5.5702 | +0.03 (+0.55%) | 14,473 |
7 Jul 2016 | USD | 5.58 | 5.62 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 10,838 |
6 Jul 2016 | USD | 5.49 | 5.89 | 5.49 | 5.54 | 5.54 | +0.06 (+1.09%) | 62,974 |
5 Jul 2016 | USD | 5.61 | 5.61 | 5.44 | 5.48 | 5.48 | -0.16 (-2.84%) | 42,566 |
4 Jul 2016 | USD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 5.43 | 5.67 | 5.43 | 5.64 | 5.64 | +0.17 (+3.11%) | 12,765 |
30 Jun 2016 | USD | 5.55 | 5.55 | 5.46 | 5.4701 | 5.4701 | -0.04 (-0.72%) | 6,777 |
29 Jun 2016 | USD | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | +0.03 (+0.55%) | 1,399 |
28 Jun 2016 | USD | 5.45 | 5.5 | 5.45 | 5.4799 | 5.4799 | +0.02 (+0.37%) | 9,393 |
27 Jun 2016 | USD | 5.51 | 5.59 | 5.45 | 5.4599 | 5.4599 | -0.04 (-0.73%) | 63,536 |
24 Jun 2016 | USD | 5.5 | 5.53 | 5.4501 | 5.5 | 5.5 | -0.06 (-1.08%) | 18,636 |
23 Jun 2016 | USD | 5.5218 | 5.6 | 5.51 | 5.56 | 5.56 | +0.07 (+1.28%) | 2,891 |
22 Jun 2016 | USD | 5.49 | 5.66 | 5.47 | 5.49 | 5.49 | +0.02 (+0.37%) | 14,822 |
21 Jun 2016 | USD | 5.47 | 5.48 | 5.452 | 5.47 | 5.47 | +0.03 (+0.55%) | 8,603 |
20 Jun 2016 | USD | 5.41 | 5.48 | 5.41 | 5.44 | 5.44 | +0.05 (+0.93%) | 6,400 |
17 Jun 2016 | USD | 5.4045 | 5.4045 | 5.37 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,422 |
16 Jun 2016 | USD | 5.4 | 5.4039 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,673 |
15 Jun 2016 | USD | 5.49 | 5.49 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 20,245 |