Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | USD | 5.82 | 6.1 | 5.79 | 5.97 | 5.97 | +0.21 (+3.65%) | 125,508 |
11 Jul 2016 | USD | 5.74 | 5.891 | 5.7 | 5.76 | 5.76 | +0.07 (+1.23%) | 41,885 |
8 Jul 2016 | USD | 5.6 | 5.71 | 5.6 | 5.69 | 5.69 | +0.15 (+2.71%) | 41,156 |
7 Jul 2016 | USD | 5.52 | 5.6 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 23,126 |
6 Jul 2016 | USD | 5.55 | 5.69 | 5.5 | 5.54 | 5.54 | -0.06 (-1.07%) | 37,939 |
5 Jul 2016 | USD | 5.67 | 5.7152 | 5.51 | 5.6 | 5.6 | -0.04 (-0.71%) | 28,476 |
4 Jul 2016 | USD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 5.68 | 5.72 | 5.6034 | 5.64 | 5.64 | 0.0 (0.0%) | 23,268 |
30 Jun 2016 | USD | 5.51 | 5.84 | 5.51 | 5.64 | 5.64 | +0.06 (+1.08%) | 50,462 |
29 Jun 2016 | USD | 5.45 | 5.6 | 5.38 | 5.58 | 5.58 | +0.21 (+3.91%) | 85,839 |
28 Jun 2016 | USD | 5.3902 | 5.3999 | 5.23 | 5.37 | 5.37 | +0.155 (+2.97%) | 47,406 |
27 Jun 2016 | USD | 5.26 | 5.4 | 5.13 | 5.215 | 5.215 | -0.085 (-1.60%) | 59,120 |
24 Jun 2016 | USD | 5.32 | 5.52 | 5.26 | 5.3 | 5.3 | -0.11 (-2.03%) | 104,557 |
23 Jun 2016 | USD | 5.46 | 5.58 | 5.38 | 5.41 | 5.41 | +0.02 (+0.37%) | 71,870 |
22 Jun 2016 | USD | 5.578 | 5.578 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 118,960 |
21 Jun 2016 | USD | 5.33 | 5.5 | 5.31 | 5.42 | 5.42 | +0.15 (+2.85%) | 80,190 |
20 Jun 2016 | USD | 5.21 | 5.35 | 5.21 | 5.27 | 5.27 | +0.1 (+1.93%) | 32,422 |
17 Jun 2016 | USD | 5.17 | 5.25 | 5.07 | 5.17 | 5.17 | -0.03 (-0.58%) | 32,848 |
16 Jun 2016 | USD | 5.16 | 5.23 | 5.1201 | 5.2 | 5.2 | +0.04 (+0.78%) | 14,038 |
15 Jun 2016 | USD | 5.08 | 5.21 | 5.08 | 5.16 | 5.16 | +0.11 (+2.18%) | 26,147 |
14 Jun 2016 | USD | 5.04 | 5.08 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 32,342 |
13 Jun 2016 | USD | 5.13 | 5.266 | 5.1 | 5.1 | 5.1 | -0.09 (-1.73%) | 28,984 |
10 Jun 2016 | USD | 5.23 | 5.29 | 5.12 | 5.19 | 5.19 | 0.0 (0.0%) | 39,886 |
9 Jun 2016 | USD | 5.43 | 5.43 | 5.17 | 5.19 | 5.19 | -0.22 (-4.07%) | 54,884 |
8 Jun 2016 | USD | 5.305 | 5.47 | 5.21 | 5.41 | 5.41 | +0.15 (+2.85%) | 25,251 |
7 Jun 2016 | USD | 5.37 | 5.45 | 5.23 | 5.26 | 5.26 | -0.09 (-1.68%) | 31,882 |
6 Jun 2016 | USD | 5.23 | 5.75 | 5.23 | 5.35 | 5.35 | +0.17 (+3.28%) | 97,728 |
3 Jun 2016 | USD | 5.19 | 5.24 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 24,208 |
2 Jun 2016 | USD | 5.13 | 5.2 | 5.0601 | 5.11 | 5.11 | +0.01 (+0.20%) | 21,971 |
1 Jun 2016 | USD | 5.14 | 5.245 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 23,666 |