Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | USD | 6.01 | 6.13 | 5.88 | 6.02 | 6.02 | +0.09 (+1.52%) | 341,613 |
25 Jan 2016 | USD | 6.19 | 6.2 | 5.9 | 5.93 | 5.93 | -0.33 (-5.27%) | 281,029 |
22 Jan 2016 | USD | 5.97 | 6.32 | 5.96 | 6.26 | 6.26 | +0.41 (+7.01%) | 412,219 |
21 Jan 2016 | USD | 5.7 | 6 | 5.64 | 5.85 | 5.85 | +0.15 (+2.63%) | 556,628 |
20 Jan 2016 | USD | 5.7 | 5.8 | 5.42 | 5.7 | 5.7 | -0.09 (-1.55%) | 756,285 |
19 Jan 2016 | USD | 5.94 | 6.06 | 5.61 | 5.79 | 5.79 | -0.09 (-1.53%) | 467,796 |
18 Jan 2016 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 6 | 6.06 | 5.58 | 5.88 | 5.88 | -0.28 (-4.55%) | 592,948 |
14 Jan 2016 | USD | 5.81 | 6.25 | 5.72 | 6.16 | 6.16 | +0.41 (+7.13%) | 421,261 |
13 Jan 2016 | USD | 6.06 | 6.16 | 5.72 | 5.75 | 5.75 | -0.27 (-4.49%) | 406,610 |
12 Jan 2016 | USD | 6.04 | 6.31 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 472,011 |
11 Jan 2016 | USD | 5.89 | 6.06 | 5.83 | 6 | 6 | +0.12 (+2.04%) | 449,126 |
8 Jan 2016 | USD | 5.97 | 6.12 | 5.88 | 5.88 | 5.88 | -0.09 (-1.51%) | 485,321 |
7 Jan 2016 | USD | 6.19 | 6.24 | 5.95 | 5.97 | 5.97 | -0.33 (-5.24%) | 503,879 |
6 Jan 2016 | USD | 6.28 | 6.42 | 6.17 | 6.3 | 6.3 | -0.13 (-2.02%) | 340,326 |
5 Jan 2016 | USD | 6.32 | 6.68 | 6.3 | 6.43 | 6.43 | +0.11 (+1.74%) | 439,092 |
4 Jan 2016 | USD | 6.2 | 6.37 | 6.1 | 6.32 | 6.32 | 0.0 (0.0%) | 338,777 |
1 Jan 2016 | USD | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 6.49 | 6.5 | 6.29 | 6.32 | 6.32 | -0.16 (-2.47%) | 325,328 |
30 Dec 2015 | USD | 6.58 | 6.62 | 6.43 | 6.48 | 6.48 | -0.1 (-1.52%) | 217,237 |
29 Dec 2015 | USD | 6.5 | 6.82 | 6.5 | 6.58 | 6.58 | +0.07 (+1.08%) | 235,177 |
28 Dec 2015 | USD | 6.57 | 6.65 | 6.38 | 6.51 | 6.51 | -0.16 (-2.40%) | 344,943 |
25 Dec 2015 | USD | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 6.64 | 6.8 | 6.6 | 6.67 | 6.67 | +0.01 (+0.15%) | 147,505 |
23 Dec 2015 | USD | 6.5 | 6.9 | 6.41 | 6.66 | 6.66 | +0.18 (+2.78%) | 561,112 |
22 Dec 2015 | USD | 6.51 | 6.57 | 6.22 | 6.48 | 6.48 | +0.02 (+0.31%) | 583,233 |
21 Dec 2015 | USD | 6.38 | 6.51 | 6.31 | 6.46 | 6.46 | +0.08 (+1.25%) | 483,729 |
18 Dec 2015 | USD | 6.14 | 6.44 | 6.09 | 6.38 | 6.38 | +0.23 (+3.74%) | 916,971 |
17 Dec 2015 | USD | 6.26 | 6.33 | 6.13 | 6.15 | 6.15 | -0.03 (-0.49%) | 421,438 |
16 Dec 2015 | USD | 6.06 | 6.28 | 6.06 | 6.18 | 6.18 | +0.05 (+0.82%) | 686,547 |