Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2015 | USD | 4.58 | 4.77 | 4.49 | 4.7 | 4.7 | +0.12 (+2.62%) | 29,386 |
16 Jul 2015 | USD | 4.8 | 4.81 | 4.57 | 4.58 | 4.58 | -0.23 (-4.78%) | 35,225 |
15 Jul 2015 | USD | 4.96 | 4.96 | 4.78 | 4.81 | 4.81 | +0.04 (+0.84%) | 15,948 |
14 Jul 2015 | USD | 4.6 | 4.819 | 4.6 | 4.77 | 4.77 | +0.14 (+3.02%) | 11,230 |
13 Jul 2015 | USD | 4.47 | 4.66 | 4.47 | 4.63 | 4.63 | +0.15 (+3.35%) | 42,703 |
10 Jul 2015 | USD | 4.49 | 4.593 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 26,101 |
9 Jul 2015 | USD | 4.51 | 4.66 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 51,355 |
8 Jul 2015 | USD | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 31,540 |
7 Jul 2015 | USD | 4.5 | 4.6 | 4.48 | 4.48 | 4.48 | -0.03 (-0.67%) | 21,488 |
6 Jul 2015 | USD | 4.561 | 4.62 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 7,909 |
3 Jul 2015 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 4.46 | 4.62 | 4.46 | 4.51 | 4.51 | +0.09 (+2.04%) | 9,301 |
1 Jul 2015 | USD | 4.49 | 4.57 | 4.42 | 4.42 | 4.42 | -0.08 (-1.78%) | 15,576 |
30 Jun 2015 | USD | 4.51 | 4.66 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 21,242 |
29 Jun 2015 | USD | 4.52 | 4.58 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 26,421 |
26 Jun 2015 | USD | 4.52 | 4.58 | 4.5 | 4.53 | 4.53 | +0.04 (+0.89%) | 63,830 |
25 Jun 2015 | USD | 4.75 | 4.86 | 4.48 | 4.49 | 4.49 | -0.28 (-5.87%) | 42,016 |
24 Jun 2015 | USD | 4.9 | 4.9 | 4.77 | 4.77 | 4.77 | -0.14 (-2.85%) | 11,611 |
23 Jun 2015 | USD | 4.83 | 4.99 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 13,393 |
22 Jun 2015 | USD | 4.78 | 4.92 | 4.64 | 4.9 | 4.9 | +0.1 (+2.08%) | 26,099 |
19 Jun 2015 | USD | 5.09 | 5.113 | 4.76 | 4.8 | 4.8 | -0.28 (-5.51%) | 29,645 |
18 Jun 2015 | USD | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 15,704 |
17 Jun 2015 | USD | 5.05 | 5.2 | 5.05 | 5.16 | 5.16 | +0.1 (+1.98%) | 21,758 |
16 Jun 2015 | USD | 5.24 | 5.27 | 5.06 | 5.06 | 5.06 | -0.22 (-4.17%) | 15,455 |
15 Jun 2015 | USD | 5.3 | 5.3 | 5.16 | 5.28 | 5.28 | +0.01 (+0.19%) | 24,883 |
12 Jun 2015 | USD | 5.11 | 5.3 | 5.05 | 5.27 | 5.27 | +0.11 (+2.13%) | 25,284 |
11 Jun 2015 | USD | 5.2 | 5.35 | 5.13 | 5.16 | 5.16 | -0.04 (-0.77%) | 24,889 |
10 Jun 2015 | USD | 5.05 | 5.29 | 5.05 | 5.2 | 5.2 | +0.17 (+3.38%) | 81,809 |
9 Jun 2015 | USD | 4.81 | 5.36 | 4.8 | 5.03 | 5.03 | +0.21 (+4.36%) | 77,311 |
8 Jun 2015 | USD | 4.65 | 4.9 | 4.59 | 4.82 | 4.82 | +0.23 (+5.01%) | 46,536 |