Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | USD | 5.46 | 6.275 | 5.12 | 5.98 | 5.98 | +0.515 (+9.42%) | 2,792,200 |
20 Jul 2016 | USD | 5.2 | 5.64 | 5.2 | 5.465 | 5.465 | +0.22 (+4.19%) | 470,500 |
19 Jul 2016 | USD | 5.01 | 5.25 | 5.01 | 5.245 | 5.245 | +0.195 (+3.86%) | 574,100 |
18 Jul 2016 | USD | 4.84 | 5.1399 | 4.701 | 5.0501 | 5.0501 | +0.41 (+8.84%) | 772,600 |
15 Jul 2016 | USD | 5 | 5.1217 | 4.51 | 4.64 | 4.64 | -0.31 (-6.26%) | 1,000,100 |
14 Jul 2016 | USD | 5.09 | 5.31 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 1,054,600 |
13 Jul 2016 | USD | 4.72 | 5.055 | 4.68 | 5.01 | 5.01 | +0.33 (+7.05%) | 2,004,700 |
12 Jul 2016 | USD | 4.2128 | 4.68 | 4.2128 | 4.68 | 4.68 | +0.48 (+11.43%) | 1,044,200 |
11 Jul 2016 | USD | 3.96 | 4.286 | 3.96 | 4.2 | 4.2 | +0.27 (+6.87%) | 1,153,000 |
8 Jul 2016 | USD | 3.75 | 3.94 | 3.72 | 3.93 | 3.93 | +0.18 (+4.80%) | 1,013,700 |
7 Jul 2016 | USD | 3.739 | 3.79 | 3.61 | 3.75 | 3.75 | +0.14 (+3.88%) | 672,200 |
6 Jul 2016 | USD | 3.5 | 3.701 | 3.4 | 3.61 | 3.61 | -0.14 (-3.73%) | 846,000 |
5 Jul 2016 | USD | 3.7099 | 3.79 | 3.67 | 3.75 | 3.75 | -0.1 (-2.59%) | 1,205,000 |
4 Jul 2016 | USD | 3.8499 | 3.8499 | 3.8499 | 3.8499 | 3.8499 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 3.75 | 3.85 | 3.53 | 3.8499 | 3.8499 | 0.0 (0.0%) | 1,621,400 |
30 Jun 2016 | USD | 3.9 | 3.9 | 3.7501 | 3.8499 | 3.8499 | -0.03 (-0.78%) | 913,500 |
29 Jun 2016 | USD | 3.6 | 3.92 | 3.5417 | 3.88 | 3.88 | +0.34 (+9.60%) | 1,060,600 |
28 Jun 2016 | USD | 3.55 | 3.66 | 3.4 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,469,900 |
27 Jun 2016 | USD | 3.4 | 3.787 | 3.4 | 3.5501 | 3.5501 | -0.115 (-3.14%) | 1,732,200 |
24 Jun 2016 | USD | 3.41 | 3.67 | 3.24 | 3.665 | 3.665 | +0.065 (+1.81%) | 9,195,100 |
23 Jun 2016 | USD | 3.65 | 3.88 | 3.41 | 3.6 | 3.6 | +0.053 (+1.51%) | 1,021,600 |
22 Jun 2016 | USD | 3.6679 | 3.6679 | 3.5465 | 3.5465 | 3.5465 | -0.103 (-2.83%) | 1,084,300 |
21 Jun 2016 | USD | 3.6 | 3.94 | 3.45 | 3.6499 | 3.6499 | +0.05 (+1.39%) | 1,389,800 |
20 Jun 2016 | USD | 3.66 | 3.75 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 681,800 |
17 Jun 2016 | USD | 3.39 | 3.66 | 3.39 | 3.6 | 3.6 | +0.25 (+7.46%) | 1,722,500 |
16 Jun 2016 | USD | 3.55 | 3.6899 | 3.32 | 3.35 | 3.35 | -0.2 (-5.63%) | 644,200 |
15 Jun 2016 | USD | 3.7 | 3.75 | 3.55 | 3.55 | 3.55 | -0.18 (-4.83%) | 479,000 |
14 Jun 2016 | USD | 3.8129 | 3.8129 | 3.55 | 3.73 | 3.73 | -0.07 (-1.84%) | 702,300 |
13 Jun 2016 | USD | 3.98 | 3.98 | 3.675 | 3.8 | 3.8 | -0.15 (-3.80%) | 1,320,300 |
10 Jun 2016 | USD | 4.14 | 4.28 | 3.8422 | 3.95 | 3.95 | -0.116 (-2.85%) | 461,800 |