Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2015 | USD | 4.936 | 5.102 | 4.936 | 4.9805 | 4.9805 | -0.121 (-2.38%) | 7,105,249 |
14 Jul 2015 | USD | 5.07 | 5.143 | 5.015 | 5.102 | 5.102 | +0.017 (+0.33%) | 9,597,660 |
13 Jul 2015 | USD | 5.076 | 5.106 | 5.01 | 5.085 | 5.085 | -0.003 (-0.06%) | 7,037,228 |
10 Jul 2015 | USD | 5.043 | 5.1 | 5.033 | 5.088 | 5.088 | +0.118 (+2.37%) | 8,712,050 |
9 Jul 2015 | USD | 5.037 | 5.037 | 4.8628 | 4.97 | 4.97 | +0.079 (+1.62%) | 10,060,686 |
8 Jul 2015 | USD | 4.9385 | 4.9655 | 4.835 | 4.891 | 4.891 | -0.011 (-0.22%) | 11,833,253 |
7 Jul 2015 | USD | 4.967 | 5 | 4.9 | 4.902 | 4.902 | -0.086 (-1.71%) | 10,545,482 |
6 Jul 2015 | USD | 5.078 | 5.088 | 4.9855 | 4.9875 | 4.9875 | -0.172 (-3.34%) | 7,405,833 |
3 Jul 2015 | USD | 5.233 | 5.24 | 5.141 | 5.16 | 5.16 | -0.082 (-1.56%) | 2,928,806 |
2 Jul 2015 | USD | 5.2 | 5.268 | 5.168 | 5.242 | 5.242 | +0.057 (+1.10%) | 9,408,297 |
1 Jul 2015 | USD | 5.188 | 5.293 | 5.185 | 5.185 | 5.185 | +0.035 (+0.68%) | 6,345,578 |
30 Jun 2015 | USD | 5.1 | 5.154 | 5.05 | 5.15 | 5.15 | -0.006 (-0.12%) | 12,015,785 |
29 Jun 2015 | USD | 5.151 | 5.18 | 5.098 | 5.156 | 5.156 | -0.054 (-1.04%) | 6,295,210 |
26 Jun 2015 | USD | 5.228 | 5.249 | 5.176 | 5.21 | 5.21 | -0.04 (-0.76%) | 5,615,952 |
25 Jun 2015 | USD | 5.316 | 5.387 | 5.247 | 5.25 | 5.25 | -0.105 (-1.96%) | 11,929,936 |
24 Jun 2015 | USD | 5.436 | 5.456 | 5.343 | 5.355 | 5.355 | -0.063 (-1.16%) | 11,460,070 |
23 Jun 2015 | USD | 5.465 | 5.502 | 5.327 | 5.418 | 5.418 | -0.046 (-0.84%) | 8,378,597 |
22 Jun 2015 | USD | 5.449 | 5.525 | 5.449 | 5.464 | 5.464 | +0.089 (+1.66%) | 11,485,307 |
19 Jun 2015 | USD | 5.496 | 5.496 | 5.373 | 5.375 | 5.375 | -0.095 (-1.74%) | 15,206,035 |
18 Jun 2015 | USD | 5.455 | 5.566 | 5.425 | 5.47 | 5.47 | +0.021 (+0.39%) | 12,394,543 |
17 Jun 2015 | USD | 5.404 | 5.454 | 5.369 | 5.449 | 5.449 | +0.082 (+1.53%) | 10,897,310 |
16 Jun 2015 | USD | 5.365 | 5.412 | 5.317 | 5.367 | 5.367 | +0.11 (+2.09%) | 11,468,330 |
15 Jun 2015 | USD | 5.18 | 5.257 | 5.151 | 5.257 | 5.257 | +0.03 (+0.57%) | 8,832,000 |
12 Jun 2015 | USD | 5.266 | 5.299 | 5.227 | 5.227 | 5.227 | -0.043 (-0.82%) | 7,277,643 |
11 Jun 2015 | USD | 5.369 | 5.369 | 5.232 | 5.27 | 5.27 | -0.094 (-1.75%) | 11,993,606 |
10 Jun 2015 | USD | 5.282 | 5.414 | 5.282 | 5.364 | 5.364 | +0.15 (+2.88%) | 16,641,580 |
9 Jun 2015 | USD | 5.106 | 5.231 | 5.025 | 5.214 | 5.214 | +0.152 (+3.00%) | 0 |
8 Jun 2015 | USD | 5.059 | 5.143 | 4.9425 | 5.062 | 5.062 | +0.119 (+2.42%) | 0 |
5 Jun 2015 | USD | 4.9365 | 5.025 | 4.88 | 4.9425 | 4.9425 | -0.058 (-1.15%) | 17,911,803 |
4 Jun 2015 | USD | 5.136 | 5.2486 | 5 | 5 | 5 | -0.2 (-3.85%) | 14,980,679 |