Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 1.29 | 1.72 | 1.26 | 1.72 | 6.88 | +0.43 (+33.33%) | 1,139,228 |
5 Jul 2016 | USD | 1.33 | 1.39 | 1.23 | 1.29 | 5.16 | -0.03 (-2.27%) | 76,610 |
4 Jul 2016 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 5.28 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 1.26 | 1.32 | 1.25 | 1.32 | 5.28 | +0.05 (+3.94%) | 50,270 |
30 Jun 2016 | USD | 1.29 | 1.29 | 1.25 | 1.27 | 5.08 | -0.04 (-3.05%) | 38,132 |
29 Jun 2016 | USD | 1.34 | 1.35 | 1.24 | 1.31 | 5.24 | +0.01 (+0.77%) | 60,069 |
28 Jun 2016 | USD | 1.33 | 1.4 | 1.25 | 1.3 | 5.2 | +0.06 (+4.84%) | 331,794 |
27 Jun 2016 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 4.96 | -0.1 (-7.46%) | 105,433 |
24 Jun 2016 | USD | 1.25 | 1.37 | 1.19 | 1.34 | 5.36 | -0.09 (-6.29%) | 75,688 |
23 Jun 2016 | USD | 1.34 | 1.45 | 1.31 | 1.43 | 5.72 | +0.09 (+6.72%) | 96,366 |
22 Jun 2016 | USD | 1.43 | 1.43 | 1.29 | 1.34 | 5.36 | +0.01 (+0.75%) | 78,333 |
21 Jun 2016 | USD | 1.43 | 1.4384 | 1.311 | 1.33 | 5.32 | -0.09 (-6.34%) | 104,498 |
20 Jun 2016 | USD | 1.56 | 1.59 | 1.41 | 1.42 | 5.68 | -0.06 (-4.05%) | 77,398 |
17 Jun 2016 | USD | 1.47 | 1.51 | 1.42 | 1.48 | 5.92 | +0.02 (+1.37%) | 48,489 |
16 Jun 2016 | USD | 1.45 | 1.52 | 1.4 | 1.46 | 5.84 | +0.02 (+1.39%) | 94,435 |
15 Jun 2016 | USD | 1.4 | 1.495 | 1.37 | 1.44 | 5.76 | +0.01 (+0.70%) | 158,266 |
14 Jun 2016 | USD | 1.6 | 1.63 | 1.43 | 1.43 | 5.72 | -0.19 (-11.73%) | 243,432 |
13 Jun 2016 | USD | 1.97 | 1.98 | 1.5 | 1.62 | 6.48 | -3.72 (-69.66%) | 999,618 |
10 Jun 2016 | USD | 5.42 | 5.47 | 5.25 | 5.34 | 21.36 | -0.25 (-4.47%) | 29,125 |
9 Jun 2016 | USD | 5.75 | 5.92 | 5.52 | 5.59 | 22.36 | -0.255 (-4.36%) | 19,218 |
8 Jun 2016 | USD | 6.1 | 6.1499 | 5.67 | 5.845 | 23.38 | -0.195 (-3.23%) | 40,987 |
7 Jun 2016 | USD | 6.06 | 6.08 | 5.8 | 6.04 | 24.16 | +0.03 (+0.50%) | 52,814 |
6 Jun 2016 | USD | 5.56 | 6.04 | 5.47 | 6.01 | 24.04 | +0.59 (+10.89%) | 75,800 |
3 Jun 2016 | USD | 5.57 | 5.67 | 5.3 | 5.42 | 21.68 | -0.13 (-2.34%) | 7,120 |
2 Jun 2016 | USD | 5.42 | 5.66 | 5.321 | 5.55 | 22.2 | +0.07 (+1.28%) | 19,859 |
1 Jun 2016 | USD | 5.63 | 5.68 | 5.3 | 5.48 | 21.92 | -0.12 (-2.14%) | 34,816 |
31 May 2016 | USD | 5.38 | 5.66 | 5.33 | 5.6 | 22.4 | +0.29 (+5.46%) | 12,776 |
30 May 2016 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 21.24 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 5.28 | 5.44 | 5 | 5.31 | 21.24 | +0.02 (+0.38%) | 23,210 |
26 May 2016 | USD | 5.36 | 5.54 | 5.16 | 5.29 | 21.16 | -0.09 (-1.67%) | 24,409 |