Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | USD | 3.98 | 4.0999 | 3.976 | 4.0659 | 4.0659 | +0.056 (+1.39%) | 423,300 |
8 Jun 2016 | USD | 4.09 | 4.1961 | 3.85 | 4.01 | 4.01 | -0.12 (-2.90%) | 542,500 |
7 Jun 2016 | USD | 4.26 | 4.26 | 4.0379 | 4.1299 | 4.1299 | -0.02 (-0.48%) | 806,600 |
6 Jun 2016 | USD | 3.92 | 4.3199 | 3.92 | 4.15 | 4.15 | +0.25 (+6.41%) | 956,800 |
3 Jun 2016 | USD | 4.07 | 4.0799 | 3.7 | 3.9 | 3.9 | -0.08 (-2.01%) | 441,000 |
2 Jun 2016 | USD | 3.87 | 4.0695 | 3.847 | 3.98 | 3.98 | 0.0 (0.0%) | 640,800 |
1 Jun 2016 | USD | 3.98 | 4.08 | 3.75 | 3.98 | 3.98 | -0.1 (-2.45%) | 1,069,500 |
31 May 2016 | USD | 4.0139 | 4.2 | 3.86 | 4.08 | 4.08 | +0.2 (+5.15%) | 1,281,000 |
30 May 2016 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 3.6 | 3.99 | 3.4 | 3.88 | 3.88 | +0.44 (+12.79%) | 1,795,800 |
26 May 2016 | USD | 4.29 | 4.46 | 3.44 | 3.44 | 3.44 | -0.52 (-13.13%) | 3,751,500 |
25 May 2016 | USD | 3.45 | 4.0195 | 3.41 | 3.96 | 3.96 | +1.11 (+38.95%) | 5,915,400 |
24 May 2016 | USD | 3.135 | 3.135 | 2.76 | 2.85 | 2.85 | -0.16 (-5.32%) | 6,512,200 |
23 May 2016 | USD | 3.0339 | 3.05 | 2.86 | 3.01 | 3.01 | -0.26 (-7.95%) | 1,505,200 |
20 May 2016 | USD | 3.13 | 3.27 | 2.98 | 3.27 | 3.27 | +0.16 (+5.14%) | 1,477,200 |
19 May 2016 | USD | 3.3 | 3.36 | 2.97 | 3.11 | 3.11 | -0.24 (-7.16%) | 928,000 |
18 May 2016 | USD | 3.55 | 3.55 | 3.2 | 3.35 | 3.35 | -0.14 (-4.01%) | 1,493,500 |
17 May 2016 | USD | 3.36 | 3.52 | 3.36 | 3.49 | 3.49 | +0.17 (+5.12%) | 1,011,100 |
16 May 2016 | USD | 3.15 | 3.36 | 2.991 | 3.32 | 3.32 | +0.17 (+5.40%) | 759,000 |
13 May 2016 | USD | 2.9 | 3.19 | 2.86 | 3.15 | 3.15 | +0.24 (+8.25%) | 999,700 |
12 May 2016 | USD | 3.16 | 3.16 | 2.9 | 2.91 | 2.91 | -0.308 (-9.57%) | 1,109,300 |
11 May 2016 | USD | 3.35 | 3.51 | 3.1 | 3.2178 | 3.2178 | -0.232 (-6.73%) | 344,700 |
10 May 2016 | USD | 3.27 | 3.649 | 3.2 | 3.45 | 3.45 | -0.04 (-1.15%) | 661,000 |
9 May 2016 | USD | 3.6001 | 3.6001 | 3.3941 | 3.49 | 3.49 | -0.16 (-4.38%) | 814,600 |
6 May 2016 | USD | 3.65 | 3.8499 | 3.5 | 3.65 | 3.65 | -0.2 (-5.19%) | 790,300 |
5 May 2016 | USD | 3.86 | 3.95 | 3.65 | 3.8499 | 3.8499 | -0.01 (-0.26%) | 580,800 |
4 May 2016 | USD | 3.83 | 4.029 | 3.65 | 3.86 | 3.86 | +0.16 (+4.32%) | 635,400 |
3 May 2016 | USD | 3.75 | 3.8 | 3.6501 | 3.7 | 3.7 | -0.15 (-3.90%) | 1,101,100 |
2 May 2016 | USD | 3.9 | 3.93 | 3.611 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,373,100 |
29 Apr 2016 | USD | 4.08 | 4.128 | 3.85 | 3.87 | 3.87 | -0.24 (-5.84%) | 1,382,100 |