Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 5.53 | 5.55 | 4.94 | 4.96 | 4.96 | -0.53 (-9.65%) | 520,471 |
12 Jul 2016 | USD | 6 | 6 | 5.37 | 5.49 | 5.49 | -0.27 (-4.69%) | 661,337 |
11 Jul 2016 | USD | 6 | 6.22 | 5.61 | 5.76 | 5.76 | -0.18 (-3.03%) | 711,309 |
8 Jul 2016 | USD | 5.38 | 6.11 | 5.31 | 5.94 | 5.94 | +0.6 (+11.24%) | 875,374 |
7 Jul 2016 | USD | 5.15 | 5.52 | 5.15 | 5.34 | 5.34 | +0.22 (+4.30%) | 427,559 |
6 Jul 2016 | USD | 5 | 5.205 | 4.9517 | 5.12 | 5.12 | +0.1 (+1.99%) | 339,369 |
5 Jul 2016 | USD | 4.88 | 5.0999 | 4.86 | 5.02 | 5.02 | +0.12 (+2.45%) | 335,398 |
4 Jul 2016 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 4.99 | 5.075 | 4.87 | 4.9 | 4.9 | -0.05 (-1.01%) | 348,790 |
30 Jun 2016 | USD | 5.24 | 5.24 | 4.9 | 4.95 | 4.95 | -0.24 (-4.62%) | 465,037 |
29 Jun 2016 | USD | 5.1 | 5.24 | 5.07 | 5.19 | 5.19 | +0.13 (+2.57%) | 397,419 |
28 Jun 2016 | USD | 4.78 | 5.06 | 4.7 | 5.06 | 5.06 | +0.42 (+9.05%) | 346,730 |
27 Jun 2016 | USD | 5.13 | 5.2155 | 4.63 | 4.64 | 4.64 | -0.53 (-10.25%) | 757,363 |
24 Jun 2016 | USD | 5.11 | 5.3 | 5.1 | 5.17 | 5.17 | -0.24 (-4.44%) | 617,451 |
23 Jun 2016 | USD | 5.35 | 5.45 | 5.27 | 5.41 | 5.41 | +0.09 (+1.69%) | 235,488 |
22 Jun 2016 | USD | 5.37 | 5.64 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 340,516 |
21 Jun 2016 | USD | 5.47 | 5.51 | 5.3199 | 5.38 | 5.38 | -0.07 (-1.28%) | 231,459 |
20 Jun 2016 | USD | 5.54 | 5.57 | 5.29 | 5.45 | 5.45 | +0.05 (+0.93%) | 456,533 |
17 Jun 2016 | USD | 5.6 | 5.7 | 5.37 | 5.4 | 5.4 | -0.19 (-3.40%) | 433,464 |
16 Jun 2016 | USD | 5.77 | 5.83 | 5.4 | 5.59 | 5.59 | -0.21 (-3.62%) | 1,556,484 |
15 Jun 2016 | USD | 6.07 | 6.07 | 5.74 | 5.8 | 5.8 | -0.2 (-3.33%) | 570,210 |
14 Jun 2016 | USD | 6.31 | 6.4 | 5.9201 | 6 | 6 | -0.4 (-6.25%) | 576,819 |
13 Jun 2016 | USD | 6.48 | 6.74 | 6.295 | 6.4 | 6.4 | +0.11 (+1.75%) | 622,417 |
10 Jun 2016 | USD | 6.5 | 6.55 | 6.26 | 6.29 | 6.29 | -0.24 (-3.68%) | 599,983 |
9 Jun 2016 | USD | 6.81 | 6.83 | 6.51 | 6.53 | 6.53 | -0.27 (-3.97%) | 340,286 |
8 Jun 2016 | USD | 6.67 | 6.9972 | 6.55 | 6.8 | 6.8 | +0.11 (+1.64%) | 730,670 |
7 Jun 2016 | USD | 6.71 | 6.83 | 6.5101 | 6.69 | 6.69 | -0.12 (-1.76%) | 906,407 |
6 Jun 2016 | USD | 7.1 | 7.29 | 6.53 | 6.81 | 6.81 | -5.04 (-42.53%) | 4,181,404 |
3 Jun 2016 | USD | 12.08 | 12.43 | 11.6225 | 11.85 | 11.85 | -0.2 (-1.66%) | 193,727 |
2 Jun 2016 | USD | 11.99 | 12.29 | 11.92 | 12.05 | 12.05 | +0.09 (+0.75%) | 158,316 |