Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 6.18 | 6.23 | 5.95 | 6 | 6 | -0.18 (-2.91%) | 873,789 |
8 Jul 2016 | USD | 6.12 | 6.265 | 6.0299 | 6.18 | 6.18 | +0.08 (+1.31%) | 819,789 |
7 Jul 2016 | USD | 6.13 | 6.22 | 5.96 | 6.1 | 6.1 | +0.02 (+0.33%) | 594,977 |
6 Jul 2016 | USD | 5.87 | 6.21 | 5.81 | 6.08 | 6.08 | +0.12 (+2.01%) | 638,645 |
5 Jul 2016 | USD | 5.94 | 6.03 | 5.793 | 5.96 | 5.96 | -0.06 (-1.00%) | 555,723 |
4 Jul 2016 | USD | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 5.76 | 6.05 | 5.71 | 6.02 | 6.02 | +0.23 (+3.97%) | 708,653 |
30 Jun 2016 | USD | 5.73 | 5.8515 | 5.67 | 5.79 | 5.79 | +0.02 (+0.35%) | 637,939 |
29 Jun 2016 | USD | 5.68 | 5.81 | 5.55 | 5.77 | 5.77 | +0.21 (+3.78%) | 695,319 |
28 Jun 2016 | USD | 5.25 | 5.58 | 5.25 | 5.56 | 5.56 | +0.42 (+8.17%) | 932,091 |
27 Jun 2016 | USD | 5.39 | 5.49 | 5.06 | 5.14 | 5.14 | -0.37 (-6.72%) | 1,158,158 |
24 Jun 2016 | USD | 5.57 | 5.75 | 5.45 | 5.51 | 5.51 | -0.41 (-6.93%) | 1,116,007 |
23 Jun 2016 | USD | 5.73 | 5.92 | 5.66 | 5.92 | 5.92 | +0.3 (+5.34%) | 548,172 |
22 Jun 2016 | USD | 5.64 | 5.91 | 5.48 | 5.62 | 5.62 | -0.02 (-0.35%) | 579,867 |
21 Jun 2016 | USD | 5.74 | 5.7857 | 5.47 | 5.64 | 5.64 | -0.08 (-1.40%) | 616,117 |
20 Jun 2016 | USD | 5.78 | 6 | 5.54 | 5.72 | 5.72 | +0.1 (+1.78%) | 880,666 |
17 Jun 2016 | USD | 5.87 | 5.93 | 5.61 | 5.62 | 5.62 | -0.28 (-4.75%) | 1,405,484 |
16 Jun 2016 | USD | 5.94 | 5.966 | 5.71 | 5.9 | 5.9 | -0.08 (-1.34%) | 641,030 |
15 Jun 2016 | USD | 6.08 | 6.13 | 5.92 | 5.98 | 5.98 | -0.01 (-0.17%) | 866,410 |
14 Jun 2016 | USD | 6.22 | 6.39 | 5.92 | 5.99 | 5.99 | -0.24 (-3.85%) | 873,345 |
13 Jun 2016 | USD | 6.39 | 6.51 | 6.16 | 6.23 | 6.23 | -0.21 (-3.26%) | 958,663 |
10 Jun 2016 | USD | 6.75 | 6.76 | 6.37 | 6.44 | 6.44 | -0.31 (-4.59%) | 768,188 |
9 Jun 2016 | USD | 6.92 | 7.05 | 6.75 | 6.75 | 6.75 | -0.23 (-3.30%) | 797,961 |
8 Jun 2016 | USD | 7.23 | 7.2804 | 6.92 | 6.98 | 6.98 | -0.22 (-3.06%) | 732,296 |
7 Jun 2016 | USD | 7.51 | 7.6 | 7.19 | 7.2 | 7.2 | -0.3 (-4%) | 718,963 |
6 Jun 2016 | USD | 7.15 | 7.55 | 6.94 | 7.5 | 7.5 | +0.43 (+6.08%) | 1,304,468 |
3 Jun 2016 | USD | 7.25 | 7.35 | 6.92 | 7.07 | 7.07 | -0.12 (-1.67%) | 919,131 |
2 Jun 2016 | USD | 6.93 | 7.19 | 6.88 | 7.19 | 7.19 | +0.26 (+3.75%) | 961,586 |
1 Jun 2016 | USD | 6.96 | 7.09 | 6.82 | 6.93 | 6.93 | +0.03 (+0.43%) | 795,864 |
31 May 2016 | USD | 6.74 | 6.9801 | 6.69 | 6.9 | 6.9 | +0.23 (+3.45%) | 588,907 |