Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2015 | USD | 4.8 | 4.92 | 4.53 | 4.59 | 4.59 | -0.11 (-2.34%) | 355,266 |
4 Jun 2015 | USD | 4.5 | 4.72 | 4.41 | 4.7 | 4.7 | +0.182 (+4.03%) | 71,761 |
3 Jun 2015 | USD | 4.529 | 4.6 | 4.36 | 4.518 | 4.518 | +0.228 (+5.31%) | 91,959 |
2 Jun 2015 | USD | 4.48 | 4.5 | 4.24 | 4.29 | 4.29 | -0.14 (-3.16%) | 83,172 |
1 Jun 2015 | USD | 4.4 | 4.49 | 4.25 | 4.43 | 4.43 | +0.01 (+0.23%) | 45,058 |
29 May 2015 | USD | 4.48 | 4.55 | 4.34 | 4.42 | 4.42 | -0.03 (-0.67%) | 165,909 |
28 May 2015 | USD | 4.5 | 4.5 | 4.41 | 4.45 | 4.45 | -0.04 (-0.89%) | 52,795 |
27 May 2015 | USD | 4.4 | 4.59 | 4.359 | 4.49 | 4.49 | +0.04 (+0.90%) | 46,189 |
26 May 2015 | USD | 4.3 | 4.48 | 4.21 | 4.45 | 4.45 | +0.18 (+4.22%) | 30,934 |
25 May 2015 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 3.96 | 4.346 | 3.96 | 4.27 | 4.27 | +0.2 (+4.91%) | 67,186 |
21 May 2015 | USD | 4.01 | 4.26 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 60,670 |
20 May 2015 | USD | 4.02 | 4.1 | 3.83 | 4.02 | 4.02 | -0.02 (-0.50%) | 65,819 |
19 May 2015 | USD | 4.09 | 4.24 | 3.95 | 4.04 | 4.04 | -0.095 (-2.30%) | 91,393 |
18 May 2015 | USD | 4.29 | 4.29 | 3.98 | 4.135 | 4.135 | -0.165 (-3.84%) | 59,092 |
15 May 2015 | USD | 4.15 | 4.36 | 4.15 | 4.3 | 4.3 | +0.07 (+1.65%) | 58,744 |
14 May 2015 | USD | 4.33 | 4.33 | 4.13 | 4.23 | 4.23 | -0.11 (-2.53%) | 26,970 |
13 May 2015 | USD | 4.6 | 4.73 | 4.16 | 4.34 | 4.34 | -0.28 (-6.06%) | 187,383 |
12 May 2015 | USD | 4.56 | 4.99 | 4.49 | 4.62 | 4.62 | +0.08 (+1.76%) | 129,764 |
11 May 2015 | USD | 4.49 | 4.764 | 4.34 | 4.54 | 4.54 | -0.11 (-2.37%) | 163,593 |
8 May 2015 | USD | 4.81 | 4.81 | 4.56 | 4.65 | 4.65 | -0.045 (-0.96%) | 58,341 |
7 May 2015 | USD | 4.48 | 4.86 | 4.408 | 4.695 | 4.695 | +0.285 (+6.46%) | 229,325 |
6 May 2015 | USD | 4.31 | 4.41 | 4.25 | 4.41 | 4.41 | +0.29 (+7.04%) | 103,684 |
5 May 2015 | USD | 4.17 | 4.17 | 3.96 | 4.12 | 4.12 | +0.01 (+0.24%) | 29,042 |
4 May 2015 | USD | 4.07 | 4.5 | 3.96 | 4.11 | 4.11 | +0.13 (+3.27%) | 121,945 |
1 May 2015 | USD | 4.15 | 4.17 | 3.98 | 3.98 | 3.98 | -0.14 (-3.40%) | 26,733 |
30 Apr 2015 | USD | 3.79 | 4.4 | 3.79 | 4.12 | 4.12 | +0.3 (+7.85%) | 283,905 |
29 Apr 2015 | USD | 3.76 | 3.84 | 3.7 | 3.82 | 3.82 | +0.02 (+0.53%) | 69,832 |
28 Apr 2015 | USD | 3.82 | 3.89 | 3.7 | 3.8 | 3.8 | -0.02 (-0.52%) | 33,921 |
27 Apr 2015 | USD | 3.99 | 3.99 | 3.7 | 3.82 | 3.82 | -0.16 (-4.02%) | 41,902 |