Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | USD | 6.04 | 6.09 | 5.97 | 6.01 | 15,025 | 0.0 (0.0%) | 23,523 |
15 May 2015 | USD | 6 | 6.0799 | 5.9501 | 6.01 | 15,025 | +0.01 (+0.17%) | 26,866 |
14 May 2015 | USD | 5.9 | 6 | 5.894 | 6 | 15,000 | +0.02 (+0.33%) | 47,597 |
13 May 2015 | USD | 5.9 | 5.9899 | 5.82 | 5.98 | 14,950 | +0.09 (+1.53%) | 35,429 |
12 May 2015 | USD | 5.99 | 6.05 | 5.621 | 5.89 | 14,725 | -0.13 (-2.16%) | 122,344 |
11 May 2015 | USD | 5.95 | 6.15 | 5.6 | 6.02 | 15,050 | +0.08 (+1.35%) | 120,067 |
8 May 2015 | USD | 6.18 | 6.2 | 5.75 | 5.94 | 14,850 | -0.09 (-1.49%) | 91,363 |
7 May 2015 | USD | 5.95 | 6.23 | 5.85 | 6.03 | 15,075 | +0.28 (+4.87%) | 184,823 |
6 May 2015 | USD | 5.04 | 5.94 | 5.02 | 5.75 | 14,375 | +0.66 (+12.97%) | 338,858 |
5 May 2015 | USD | 5.04 | 5.09 | 4.9 | 5.09 | 12,725 | +0.01 (+0.20%) | 53,903 |
4 May 2015 | USD | 5.15 | 5.16 | 5 | 5.08 | 12,700 | -0.03 (-0.59%) | 74,903 |
1 May 2015 | USD | 5.13 | 5.15 | 5.1 | 5.11 | 12,775 | -0.005 (-0.10%) | 8,390 |
30 Apr 2015 | USD | 5.23 | 5.3 | 5.1099 | 5.115 | 12,787.5 | -0.085 (-1.63%) | 52,619 |
29 Apr 2015 | USD | 5.18 | 5.22 | 5.14 | 5.2 | 13,000 | +0.06 (+1.17%) | 46,328 |
28 Apr 2015 | USD | 5.16 | 5.21 | 5.108 | 5.14 | 12,850 | -0.02 (-0.39%) | 10,751 |
27 Apr 2015 | USD | 5.28 | 5.28 | 5.15 | 5.16 | 12,900 | -0.06 (-1.15%) | 10,021 |
24 Apr 2015 | USD | 5.1 | 5.3294 | 5.07 | 5.2201 | 13,050.25 | +0.1 (+1.96%) | 50,397 |
23 Apr 2015 | USD | 5.07 | 5.12 | 5.05 | 5.12 | 12,800 | +0.02 (+0.39%) | 33,858 |
22 Apr 2015 | USD | 5.19 | 5.24 | 5.1 | 5.1 | 12,750 | -0.17 (-3.23%) | 32,366 |
21 Apr 2015 | USD | 5.25 | 5.32 | 5.18 | 5.27 | 13,175 | -0.01 (-0.19%) | 16,166 |
20 Apr 2015 | USD | 5.23 | 5.2899 | 5.2 | 5.28 | 13,200 | +0.07 (+1.34%) | 17,581 |
17 Apr 2015 | USD | 5.15 | 5.4 | 5.1 | 5.21 | 13,025 | -0.07 (-1.33%) | 56,393 |
16 Apr 2015 | USD | 5.39 | 5.39 | 5.25 | 5.28 | 13,200 | -0.02 (-0.38%) | 10,149 |
15 Apr 2015 | USD | 5.32 | 5.3799 | 5.19 | 5.3 | 13,250 | +0.03 (+0.57%) | 63,339 |
14 Apr 2015 | USD | 5.2 | 5.34 | 5.2 | 5.27 | 13,175 | 0.0 (0.0%) | 60,752 |
13 Apr 2015 | USD | 5.45 | 5.45 | 5.15 | 5.27 | 13,175 | -0.13 (-2.41%) | 109,246 |
10 Apr 2015 | USD | 5.38 | 5.42 | 5.32 | 5.4 | 13,500 | +0.06 (+1.12%) | 50,477 |
9 Apr 2015 | USD | 5.25 | 5.45 | 5.21 | 5.34 | 13,350 | +0.09 (+1.71%) | 48,830 |
8 Apr 2015 | USD | 5.26 | 5.35 | 5.21 | 5.25 | 13,125 | -0.1 (-1.87%) | 68,387 |
7 Apr 2015 | USD | 5.29 | 5.4699 | 5.26 | 5.35 | 13,375 | -0.02 (-0.37%) | 45,516 |