Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | USD | 10.69 | 11.39 | 10.69 | 11 | 2,200 | +0.13 (+1.20%) | 4,510 |
23 Jun 2015 | USD | 10.8 | 10.9 | 10.5123 | 10.87 | 2,174 | +0.01 (+0.09%) | 2,442 |
22 Jun 2015 | USD | 10.03 | 10.96 | 9.62 | 10.86 | 2,172 | +0.51 (+4.93%) | 8,720 |
19 Jun 2015 | USD | 11.6 | 11.6 | 10.2 | 10.35 | 2,070 | -0.86 (-7.67%) | 3,492 |
18 Jun 2015 | USD | 12.84 | 12.84 | 11.12 | 11.21 | 2,242 | -0.74 (-6.19%) | 3,254 |
17 Jun 2015 | USD | 12.45 | 12.45 | 11.08 | 11.95 | 2,390 | +0.15 (+1.27%) | 4,893 |
16 Jun 2015 | USD | 14.55 | 14.55 | 11.41 | 11.8 | 2,360 | -170 (-6.72%) | 12,656 |
16 Jun 2015 |
|
|||||||
15 Jun 2015 | USD | 4.43 | 5.13 | 4.29 | 5.06 | 2,530 | +1.01 (+24.94%) | 23,746 |
12 Jun 2015 | USD | 4.11 | 4.2 | 4 | 4.05 | 2,025 | +0.17 (+4.38%) | 1,419 |
11 Jun 2015 | USD | 4.07 | 4.2 | 3.88 | 3.88 | 1,940 | -0.2 (-4.90%) | 499 |
10 Jun 2015 | USD | 4.131 | 4.22 | 4.08 | 4.08 | 2,040 | -0.06 (-1.45%) | 430 |
9 Jun 2015 | USD | 4.26 | 4.38 | 4.04 | 4.14 | 2,070 | -0.206 (-4.74%) | 967 |
8 Jun 2015 | USD | 4.24 | 4.5 | 4.24 | 4.346 | 2,173 | +0.146 (+3.48%) | 820 |
5 Jun 2015 | USD | 4.6 | 4.69 | 4.06 | 4.2 | 2,100 | -0.01 (-0.24%) | 2,775 |
4 Jun 2015 | USD | 4.06 | 4.85 | 4 | 4.21 | 2,105 | +0.4 (+10.50%) | 9,623 |
3 Jun 2015 | USD | 4.189 | 4.2 | 3.76 | 3.81 | 1,905 | -0.24 (-5.93%) | 1,896 |
2 Jun 2015 | USD | 3.7501 | 4.24 | 3.7501 | 4.05 | 2,025 | +0.05 (+1.25%) | 396 |
1 Jun 2015 | USD | 4.01 | 4.01 | 3.74 | 4 | 2,000 | +0.03 (+0.76%) | 86 |
29 May 2015 | USD | 4.07 | 4.07 | 3.75 | 3.97 | 1,985 | -0.06 (-1.49%) | 268 |
28 May 2015 | USD | 3.8 | 4.15 | 3.8 | 4.03 | 2,015 | +0.33 (+8.92%) | 448 |
27 May 2015 | USD | 4.0599 | 4.0599 | 3.67 | 3.7 | 1,850 | -0.37 (-9.09%) | 473 |
26 May 2015 | USD | 4 | 4.0999 | 3.91 | 4.07 | 2,035 | +0.06 (+1.50%) | 358 |
25 May 2015 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 2,005 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 4.016 | 4.016 | 4 | 4.01 | 2,005 | +0.02 (+0.50%) | 28 |
21 May 2015 | USD | 4.1 | 4.1 | 3.97 | 3.99 | 1,995 | +0.14 (+3.64%) | 272 |
20 May 2015 | USD | 3.93 | 4 | 3.82 | 3.85 | 1,925 | +0.12 (+3.22%) | 94 |
19 May 2015 | USD | 3.77 | 3.9716 | 3.66 | 3.73 | 1,865 | -0.12 (-3.12%) | 160 |
18 May 2015 | USD | 3.92 | 3.95 | 3.85 | 3.85 | 1,925 | -0.19 (-4.70%) | 62 |
15 May 2015 | USD | 4.07 | 4.07 | 4.04 | 4.04 | 2,020 | +0.02 (+0.50%) | 43 |
14 May 2015 | USD | 4.073 | 4.1 | 3.81 | 4.02 | 2,010 | -0.1 (-2.43%) | 336 |