Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2016 | USD | 5.18 | 5.3 | 4.95 | 5.18 | 5.18 | +0.07 (+1.37%) | 38,600 |
28 Jun 2016 | USD | 4.88 | 5.15 | 4.81 | 5.11 | 5.11 | +0.31 (+6.46%) | 26,100 |
27 Jun 2016 | USD | 5.08 | 5.08 | 4.8 | 4.8 | 4.8 | -0.37 (-7.16%) | 21,500 |
24 Jun 2016 | USD | 5.22 | 5.48 | 5.03 | 5.17 | 5.17 | -0.05 (-0.96%) | 375,700 |
23 Jun 2016 | USD | 4.87 | 5.27 | 4.87 | 5.22 | 5.22 | +0.4 (+8.30%) | 30,300 |
22 Jun 2016 | USD | 5.1 | 5.15 | 4.75 | 4.82 | 4.82 | -0.31 (-6.04%) | 42,400 |
21 Jun 2016 | USD | 5.12 | 5.22 | 5.01 | 5.13 | 5.13 | +0.02 (+0.39%) | 21,600 |
20 Jun 2016 | USD | 5.2 | 5.2 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 13,200 |
17 Jun 2016 | USD | 5.2 | 5.27 | 5.09 | 5.12 | 5.12 | -0.16 (-3.03%) | 3,600 |
16 Jun 2016 | USD | 5.38 | 5.45 | 5.25 | 5.28 | 5.28 | -0.22 (-4%) | 6,500 |
15 Jun 2016 | USD | 5.05 | 5.62 | 5.05 | 5.5 | 5.5 | +0.49 (+9.78%) | 13,500 |
14 Jun 2016 | USD | 5.25 | 5.31 | 5.01 | 5.01 | 5.01 | -0.14 (-2.72%) | 8,200 |
13 Jun 2016 | USD | 5.11 | 5.3 | 4.87 | 5.15 | 5.15 | -0.03 (-0.58%) | 15,600 |
10 Jun 2016 | USD | 5.3 | 5.31 | 5.1 | 5.18 | 5.18 | -0.22 (-4.07%) | 15,400 |
9 Jun 2016 | USD | 5.55 | 5.55 | 5.4 | 5.4 | 5.4 | -0.07 (-1.28%) | 900 |
8 Jun 2016 | USD | 5.5 | 5.5 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 3,300 |
7 Jun 2016 | USD | 5.3 | 5.9 | 5.3 | 5.45 | 5.45 | +0.2 (+3.81%) | 27,000 |
6 Jun 2016 | USD | 5.23 | 5.3 | 5.2 | 5.25 | 5.25 | +0.07 (+1.35%) | 4,800 |
3 Jun 2016 | USD | 5.27 | 5.29 | 5.18 | 5.18 | 5.18 | -0.03 (-0.58%) | 9,700 |
2 Jun 2016 | USD | 5.39 | 5.39 | 5.1 | 5.21 | 5.21 | -0.15 (-2.80%) | 10,800 |
1 Jun 2016 | USD | 5.7 | 5.7 | 5.35 | 5.36 | 5.36 | -0.39 (-6.78%) | 5,900 |
31 May 2016 | USD | 5.84 | 5.85 | 5.7 | 5.75 | 5.75 | -0.07 (-1.20%) | 14,000 |
30 May 2016 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 6 | 6 | 5.65 | 5.82 | 5.82 | -0.14 (-2.35%) | 5,800 |
26 May 2016 | USD | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 3,000 |
25 May 2016 | USD | 5.94 | 6 | 5.89 | 6 | 6 | +0.05 (+0.84%) | 5,400 |
24 May 2016 | USD | 5.95 | 5.95 | 5.81 | 5.95 | 5.95 | 0.0 (0.0%) | 6,000 |
23 May 2016 | USD | 5.95 | 6.02 | 5.82 | 5.95 | 5.95 | -0.08 (-1.33%) | 7,500 |
20 May 2016 | USD | 6 | 6.03 | 5.97 | 6.03 | 6.03 | +0.05 (+0.84%) | 2,500 |
19 May 2016 | USD | 6.2 | 6.2 | 5.9 | 5.98 | 5.98 | -0.18 (-2.92%) | 4,900 |