Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | USD | 3.56 | 3.56 | 3.33 | 3.35 | 3.35 | -0.19 (-5.37%) | 280,940 |
24 Jun 2015 | USD | 3.54 | 3.62 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 385,204 |
23 Jun 2015 | USD | 3.35 | 3.58 | 3.31 | 3.58 | 3.58 | +0.23 (+6.87%) | 403,242 |
22 Jun 2015 | USD | 3.24 | 3.43 | 3.23 | 3.35 | 3.35 | +0.11 (+3.40%) | 299,175 |
19 Jun 2015 | USD | 3.31 | 3.37 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 254,791 |
18 Jun 2015 | USD | 3.27 | 3.385 | 3.24 | 3.28 | 3.28 | +0.06 (+1.86%) | 330,997 |
17 Jun 2015 | USD | 3.16 | 3.32 | 3.15 | 3.22 | 3.22 | +0.09 (+2.88%) | 291,507 |
16 Jun 2015 | USD | 3.03 | 3.13 | 3.01 | 3.13 | 3.13 | +0.08 (+2.62%) | 322,063 |
15 Jun 2015 | USD | 3.04 | 3.13 | 2.99 | 3.05 | 3.05 | 0.0 (0.0%) | 346,942 |
12 Jun 2015 | USD | 3.05 | 3.09 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 289,438 |
11 Jun 2015 | USD | 3.1 | 3.11 | 2.99 | 3.04 | 3.04 | -0.13 (-4.10%) | 401,660 |
10 Jun 2015 | USD | 3.12 | 3.17 | 3.05 | 3.17 | 3.17 | -0.05 (-1.55%) | 671,211 |
9 Jun 2015 | USD | 3.3 | 3.49 | 3.15 | 3.22 | 3.22 | -0.29 (-8.26%) | 0 |
8 Jun 2015 | USD | 3.43 | 3.57 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 0 |
5 Jun 2015 | USD | 3.38 | 3.47 | 3.37 | 3.47 | 3.47 | +0.08 (+2.36%) | 93,926 |
4 Jun 2015 | USD | 3.5 | 3.51 | 3.37 | 3.39 | 3.39 | -0.13 (-3.69%) | 128,170 |
3 Jun 2015 | USD | 3.48 | 3.55 | 3.4179 | 3.52 | 3.52 | +0.07 (+2.03%) | 148,854 |
2 Jun 2015 | USD | 3.35 | 3.5 | 3.35 | 3.45 | 3.45 | +0.1 (+2.99%) | 219,288 |
1 Jun 2015 | USD | 3.35 | 3.38 | 3.28 | 3.35 | 3.35 | +0.02 (+0.60%) | 105,301 |
29 May 2015 | USD | 3.3 | 3.36 | 3.295 | 3.33 | 3.33 | -0.02 (-0.60%) | 187,194 |
28 May 2015 | USD | 3.33 | 3.36 | 3.25 | 3.35 | 3.35 | -0.02 (-0.59%) | 174,291 |
27 May 2015 | USD | 3.4 | 3.43 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 199,593 |
26 May 2015 | USD | 3.5 | 3.64 | 3.42 | 3.42 | 3.42 | -0.12 (-3.39%) | 281,748 |
25 May 2015 | USD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 3.58 | 3.62 | 3.5 | 3.54 | 3.54 | -0.05 (-1.39%) | 321,036 |
21 May 2015 | USD | 3.42 | 3.63 | 3.4022 | 3.59 | 3.59 | +0.15 (+4.36%) | 329,451 |
20 May 2015 | USD | 3.46 | 3.49 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 112,109 |
19 May 2015 | USD | 3.5 | 3.51 | 3.4 | 3.47 | 3.47 | -0.04 (-1.14%) | 232,617 |
18 May 2015 | USD | 3.65 | 3.71 | 3.45 | 3.51 | 3.51 | -0.2 (-5.39%) | 397,430 |
15 May 2015 | USD | 3.69 | 3.75 | 3.53 | 3.71 | 3.71 | +0.03 (+0.82%) | 191,990 |