Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2016 | USD | 5.86 | 5.87 | 5.76 | 5.8 | 5.8 | -0.06 (-1.02%) | 258,423 |
29 Feb 2016 | USD | 5.79 | 5.87 | 5.78 | 5.86 | 5.86 | +0.085 (+1.47%) | 307,946 |
26 Feb 2016 | USD | 5.92 | 5.92 | 5.76 | 5.775 | 5.775 | -0.185 (-3.10%) | 629,494 |
25 Feb 2016 | USD | 5.94 | 5.99 | 5.93 | 5.96 | 5.96 | -0.03 (-0.50%) | 444,266 |
24 Feb 2016 | USD | 6.08 | 6.13 | 5.96 | 5.99 | 5.99 | -0.03 (-0.50%) | 514,454 |
23 Feb 2016 | USD | 5.98 | 6.03 | 5.9601 | 6.02 | 6.02 | +0.09 (+1.52%) | 458,786 |
22 Feb 2016 | USD | 5.93 | 5.984 | 5.9 | 5.93 | 5.93 | -0.11 (-1.82%) | 386,330 |
19 Feb 2016 | USD | 6.04 | 6.07 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 411,900 |
18 Feb 2016 | USD | 5.99 | 6.11 | 5.9844 | 6.09 | 6.09 | +0.1 (+1.67%) | 530,740 |
17 Feb 2016 | USD | 5.96 | 6.01 | 5.96 | 5.99 | 5.99 | +0.04 (+0.67%) | 265,257 |
16 Feb 2016 | USD | 6.05 | 6.06 | 5.93 | 5.95 | 5.95 | -0.22 (-3.57%) | 683,131 |
15 Feb 2016 | USD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 6.15 | 6.18 | 6.12 | 6.17 | 6.17 | +0.03 (+0.49%) | 464,366 |
11 Feb 2016 | USD | 6.1 | 6.23 | 6.06 | 6.14 | 6.14 | +0.21 (+3.54%) | 761,071 |
10 Feb 2016 | USD | 5.91 | 5.95 | 5.85 | 5.93 | 5.93 | +0.02 (+0.34%) | 321,473 |
9 Feb 2016 | USD | 5.97 | 6.02 | 5.9 | 5.91 | 5.91 | -0.04 (-0.67%) | 610,841 |
8 Feb 2016 | USD | 5.88 | 6.0001 | 5.8501 | 5.95 | 5.95 | +0.15 (+2.59%) | 1,094,135 |
5 Feb 2016 | USD | 5.63 | 5.8 | 5.63 | 5.8 | 5.8 | +0.08 (+1.40%) | 446,549 |
4 Feb 2016 | USD | 5.72 | 5.73 | 5.67 | 5.72 | 5.72 | +0.07 (+1.24%) | 510,360 |
3 Feb 2016 | USD | 5.54 | 5.67 | 5.53 | 5.65 | 5.65 | +0.16 (+2.91%) | 673,552 |
2 Feb 2016 | USD | 5.5 | 5.535 | 5.47 | 5.49 | 5.49 | -0.03 (-0.54%) | 161,595 |
1 Feb 2016 | USD | 5.51 | 5.54 | 5.48 | 5.52 | 5.52 | +0.05 (+0.91%) | 411,281 |
29 Jan 2016 | USD | 5.45 | 5.5 | 5.4409 | 5.47 | 5.47 | 0.0 (0.0%) | 302,248 |
28 Jan 2016 | USD | 5.44 | 5.48 | 5.44 | 5.47 | 5.47 | -0.07 (-1.26%) | 213,511 |
27 Jan 2016 | USD | 5.55 | 5.58 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 186,772 |
26 Jan 2016 | USD | 5.49 | 5.565 | 5.4777 | 5.55 | 5.55 | +0.1 (+1.83%) | 385,710 |
25 Jan 2016 | USD | 5.44 | 5.45 | 5.42 | 5.45 | 5.45 | +0.09 (+1.68%) | 147,497 |
22 Jan 2016 | USD | 5.43 | 5.47 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 180,013 |
21 Jan 2016 | USD | 5.33 | 5.39 | 5.3 | 5.38 | 5.38 | -0.02 (-0.37%) | 121,352 |
20 Jan 2016 | USD | 5.37 | 5.41 | 5.35 | 5.4 | 5.4 | +0.06 (+1.12%) | 297,403 |