Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 5.34 | 5.62 | 5.33 | 5.53 | 5.53 | +0.15 (+2.79%) | 122,372 |
12 May 2015 | USD | 5.28 | 5.52 | 5.06 | 5.38 | 5.38 | +0.04 (+0.75%) | 322,463 |
11 May 2015 | USD | 5.27 | 5.4 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 138,939 |
8 May 2015 | USD | 5.6 | 5.62 | 5.29 | 5.3 | 5.3 | -0.3 (-5.36%) | 181,431 |
7 May 2015 | USD | 5.58 | 5.68 | 5.44 | 5.6 | 5.6 | -0.04 (-0.71%) | 200,201 |
6 May 2015 | USD | 5.45 | 5.7 | 5.32 | 5.64 | 5.64 | +0.39 (+7.43%) | 332,332 |
5 May 2015 | USD | 5.29 | 5.76 | 5.16 | 5.25 | 5.25 | -0.08 (-1.50%) | 97,333 |
4 May 2015 | USD | 5.38 | 5.48 | 5.3 | 5.33 | 5.33 | -0.07 (-1.30%) | 122,243 |
1 May 2015 | USD | 5.5 | 5.61 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 155,914 |
30 Apr 2015 | USD | 5.61 | 5.71 | 5.42 | 5.43 | 5.43 | -0.24 (-4.23%) | 168,182 |
29 Apr 2015 | USD | 5.72 | 5.74 | 5.63 | 5.67 | 5.67 | -0.07 (-1.22%) | 92,149 |
28 Apr 2015 | USD | 5.75 | 5.85 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 103,859 |
27 Apr 2015 | USD | 5.66 | 5.83 | 5.66 | 5.75 | 5.75 | +0.1 (+1.77%) | 98,218 |
24 Apr 2015 | USD | 5.65 | 5.74 | 5.64 | 5.65 | 5.65 | 0.0 (0.0%) | 48,391 |
23 Apr 2015 | USD | 5.58 | 5.74 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 73,579 |
22 Apr 2015 | USD | 5.61 | 5.73 | 5.6 | 5.63 | 5.63 | +0.03 (+0.54%) | 89,547 |
21 Apr 2015 | USD | 5.87 | 5.89 | 5.58 | 5.6 | 5.6 | -0.27 (-4.60%) | 131,063 |
20 Apr 2015 | USD | 5.69 | 5.9 | 5.68 | 5.87 | 5.87 | +0.21 (+3.71%) | 31,339 |
17 Apr 2015 | USD | 5.74 | 5.77 | 5.65 | 5.66 | 5.66 | -0.16 (-2.75%) | 82,835 |
16 Apr 2015 | USD | 5.87 | 5.91 | 5.79 | 5.82 | 5.82 | -0.08 (-1.36%) | 52,390 |
15 Apr 2015 | USD | 5.82 | 5.98 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 77,365 |
14 Apr 2015 | USD | 5.89 | 5.91 | 5.77 | 5.83 | 5.83 | -0.08 (-1.35%) | 43,650 |
13 Apr 2015 | USD | 5.72 | 5.93 | 5.7 | 5.91 | 5.91 | +0.14 (+2.43%) | 44,509 |
10 Apr 2015 | USD | 5.94 | 5.96 | 5.77 | 5.77 | 5.77 | -0.11 (-1.87%) | 35,211 |
9 Apr 2015 | USD | 5.84 | 5.9 | 5.74 | 5.88 | 5.88 | +0.07 (+1.20%) | 43,673 |
8 Apr 2015 | USD | 5.82 | 5.91 | 5.75 | 5.81 | 5.81 | -0.05 (-0.85%) | 196,360 |
7 Apr 2015 | USD | 5.8 | 6 | 5.75 | 5.86 | 5.86 | +0.06 (+1.03%) | 100,685 |
6 Apr 2015 | USD | 5.86 | 5.9 | 5.71 | 5.8 | 5.8 | -0.09 (-1.53%) | 97,307 |
3 Apr 2015 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 5.88 | 6.06 | 5.86 | 5.89 | 5.89 | -0.06 (-1.01%) | 48,143 |