Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | USD | 1.77 | 1.86 | 1.64 | 1.74 | 139.2 | -0.03 (-1.69%) | 144,517 |
19 May 2016 | USD | 1.76 | 1.81 | 1.58 | 1.77 | 141.6 | +0.05 (+2.91%) | 474,842 |
18 May 2016 | USD | 1.69 | 1.8 | 1.65 | 1.72 | 137.6 | +0.04 (+2.38%) | 90,140 |
17 May 2016 | USD | 1.63 | 1.74 | 1.63 | 1.68 | 134.4 | +0.005 (+0.30%) | 155,591 |
16 May 2016 | USD | 1.68 | 1.71 | 1.6202 | 1.675 | 134 | +0.005 (+0.30%) | 157,704 |
13 May 2016 | USD | 1.68 | 1.71 | 1.66 | 1.67 | 133.6 | -0.029 (-1.72%) | 81,895 |
12 May 2016 | USD | 1.8354 | 1.8354 | 1.66 | 1.6992 | 135.936 | -0.101 (-5.60%) | 105,908 |
11 May 2016 | USD | 1.8185 | 1.91 | 1.76 | 1.8 | 144 | 0.0 (0.0%) | 89,100 |
10 May 2016 | USD | 1.84 | 1.9001 | 1.78 | 1.8 | 144 | -0.042 (-2.28%) | 22,021 |
9 May 2016 | USD | 1.76 | 1.88 | 1.7356 | 1.842 | 147.36 | +0.072 (+4.07%) | 129,579 |
6 May 2016 | USD | 1.74 | 1.78 | 1.72 | 1.77 | 141.6 | +0.04 (+2.31%) | 53,895 |
5 May 2016 | USD | 1.74 | 1.81 | 1.71 | 1.73 | 138.4 | -0.02 (-1.14%) | 71,352 |
4 May 2016 | USD | 1.84 | 1.85 | 1.75 | 1.75 | 140 | -0.11 (-5.91%) | 123,446 |
3 May 2016 | USD | 1.89 | 1.93 | 1.86 | 1.86 | 148.8 | -0.05 (-2.62%) | 38,739 |
2 May 2016 | USD | 2.05 | 2.05 | 1.88 | 1.91 | 152.8 | -0.1 (-4.98%) | 125,412 |
29 Apr 2016 | USD | 2.0967 | 2.0967 | 2 | 2.01 | 160.8 | -0.04 (-1.95%) | 28,365 |
28 Apr 2016 | USD | 2.04 | 2.25 | 2 | 2.05 | 164 | 0.0 (0.0%) | 67,111 |
27 Apr 2016 | USD | 2.19 | 2.1906 | 1.99 | 2.05 | 164 | -0.15 (-6.82%) | 185,689 |
26 Apr 2016 | USD | 2.24 | 2.24 | 2.1501 | 2.2 | 176 | -0.02 (-0.90%) | 26,121 |
25 Apr 2016 | USD | 2.25 | 2.3393 | 2.142 | 2.22 | 177.6 | -0.05 (-2.20%) | 79,277 |
22 Apr 2016 | USD | 2.19 | 2.33 | 2.19 | 2.27 | 181.6 | +0.08 (+3.65%) | 126,431 |
21 Apr 2016 | USD | 2.136 | 2.34 | 2.13 | 2.19 | 175.2 | +0.041 (+1.88%) | 192,909 |
20 Apr 2016 | USD | 2.07 | 2.15 | 2 | 2.1495 | 171.96 | +0.05 (+2.36%) | 203,424 |
19 Apr 2016 | USD | 2.28 | 2.3 | 2.05 | 2.1 | 168 | -0.22 (-9.48%) | 191,514 |
18 Apr 2016 | USD | 2.4 | 2.4615 | 2.29 | 2.32 | 185.6 | -0.09 (-3.73%) | 120,445 |
15 Apr 2016 | USD | 2.39 | 2.46 | 2.36 | 2.41 | 192.8 | 0.0 (0.0%) | 90,877 |
14 Apr 2016 | USD | 2.32 | 2.42 | 2.2801 | 2.41 | 192.8 | +0.07 (+2.99%) | 136,315 |
13 Apr 2016 | USD | 2.35 | 2.3899 | 2.27 | 2.34 | 187.2 | +0.01 (+0.43%) | 106,493 |
12 Apr 2016 | USD | 2.29 | 2.34 | 2.2001 | 2.33 | 186.4 | +0.05 (+2.19%) | 98,647 |
11 Apr 2016 | USD | 2.31 | 2.35 | 2.2333 | 2.28 | 182.4 | -0.07 (-2.98%) | 165,366 |