Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2015 | USD | 7.14 | 7.17 | 6.91 | 7 | 7 | -0.18 (-2.51%) | 323,496 |
11 May 2015 | USD | 7.02 | 7.67 | 6.87 | 7.18 | 7.18 | +0.11 (+1.56%) | 848,847 |
8 May 2015 | USD | 7.16 | 7.17 | 6.68 | 7.07 | 7.07 | +1.32 (+22.96%) | 1,005,865 |
7 May 2015 | USD | 5.6 | 5.85 | 5.48 | 5.75 | 5.75 | +0.08 (+1.41%) | 203,803 |
6 May 2015 | USD | 5.55 | 5.81 | 5.46 | 5.67 | 5.67 | +0.05 (+0.89%) | 111,141 |
5 May 2015 | USD | 5.75 | 5.75 | 5.455 | 5.62 | 5.62 | -0.06 (-1.06%) | 123,701 |
4 May 2015 | USD | 5.56 | 5.75 | 5.5 | 5.68 | 5.68 | +0.19 (+3.46%) | 107,467 |
1 May 2015 | USD | 5.51 | 5.6 | 5.37 | 5.49 | 5.49 | -0.04 (-0.72%) | 126,460 |
30 Apr 2015 | USD | 5.6 | 5.62 | 5.35 | 5.53 | 5.53 | -0.13 (-2.30%) | 203,832 |
29 Apr 2015 | USD | 5.58 | 5.71 | 5.58 | 5.66 | 5.66 | +0.08 (+1.43%) | 84,362 |
28 Apr 2015 | USD | 5.53 | 5.64 | 5.41 | 5.58 | 5.58 | +0.13 (+2.39%) | 156,144 |
27 Apr 2015 | USD | 5.5 | 5.59 | 5.4 | 5.45 | 5.45 | -0.11 (-1.98%) | 172,155 |
24 Apr 2015 | USD | 5.9 | 5.9 | 5.53 | 5.56 | 5.56 | -0.34 (-5.76%) | 236,022 |
23 Apr 2015 | USD | 5.85 | 5.95 | 5.74 | 5.9 | 5.9 | 0.0 (0.0%) | 133,932 |
22 Apr 2015 | USD | 5.9 | 5.95 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 132,775 |
21 Apr 2015 | USD | 5.95 | 6 | 5.9 | 5.9 | 5.9 | -0.07 (-1.17%) | 106,472 |
20 Apr 2015 | USD | 5.93 | 6.06 | 5.75 | 5.97 | 5.97 | +0.04 (+0.67%) | 182,882 |
17 Apr 2015 | USD | 6.17 | 6.18 | 5.9 | 5.93 | 5.93 | -0.29 (-4.66%) | 170,387 |
16 Apr 2015 | USD | 6.37 | 6.38 | 6.12 | 6.22 | 6.22 | -0.08 (-1.27%) | 131,430 |
15 Apr 2015 | USD | 6.07 | 6.31 | 6.07 | 6.3 | 6.3 | +0.23 (+3.79%) | 197,053 |
14 Apr 2015 | USD | 6.1 | 6.26 | 6.01 | 6.07 | 6.07 | -0.03 (-0.49%) | 188,261 |
13 Apr 2015 | USD | 5.91 | 6.18 | 5.88 | 6.1 | 6.1 | +0.19 (+3.21%) | 282,880 |
10 Apr 2015 | USD | 6 | 6.09 | 5.86 | 5.91 | 5.91 | -0.15 (-2.48%) | 171,065 |
9 Apr 2015 | USD | 5.81 | 6.09 | 5.81 | 6.06 | 6.06 | +0.25 (+4.30%) | 209,454 |
8 Apr 2015 | USD | 5.66 | 5.89 | 5.66 | 5.81 | 5.81 | +0.07 (+1.22%) | 324,602 |
7 Apr 2015 | USD | 5.28 | 5.9 | 5.28 | 5.74 | 5.74 | +0.25 (+4.55%) | 541,767 |
6 Apr 2015 | USD | 5.82 | 5.99 | 5.25 | 5.49 | 5.49 | -0.58 (-9.56%) | 1,164,509 |
3 Apr 2015 | USD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 6.45 | 6.461 | 5.79 | 6.07 | 6.07 | -0.36 (-5.60%) | 692,808 |
1 Apr 2015 | USD | 6.68 | 6.87 | 6.25 | 6.43 | 6.43 | -0.32 (-4.74%) | 428,510 |