Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | USD | 5.09 | 5.245 | 5.03 | 5.12 | 5.12 | +0.09 (+1.79%) | 52,915 |
30 May 2016 | USD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 5.065 | 5.07 | 5.02 | 5.03 | 5.03 | +0.02 (+0.40%) | 74,740 |
26 May 2016 | USD | 5.025 | 5.04 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 35,366 |
25 May 2016 | USD | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 23,161 |
24 May 2016 | USD | 5.17 | 5.27 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 25,657 |
23 May 2016 | USD | 5.06 | 5.09 | 5.02 | 5.08 | 5.08 | +0.05 (+0.99%) | 20,871 |
20 May 2016 | USD | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | -0.06 (-1.18%) | 11,821 |
19 May 2016 | USD | 5.1 | 5.11 | 5.01 | 5.09 | 5.09 | -0.045 (-0.88%) | 28,456 |
18 May 2016 | USD | 5.31 | 5.31 | 5.09 | 5.135 | 5.135 | -0.175 (-3.30%) | 23,265 |
17 May 2016 | USD | 5.4 | 5.4199 | 5.25 | 5.31 | 5.31 | -0.12 (-2.21%) | 14,613 |
16 May 2016 | USD | 5.426 | 5.45 | 5.267 | 5.43 | 5.43 | -0.03 (-0.55%) | 63,645 |
13 May 2016 | USD | 5.505 | 5.5299 | 5.4 | 5.46 | 5.46 | -0.02 (-0.36%) | 10,232 |
12 May 2016 | USD | 5.57 | 5.57 | 5.44 | 5.48 | 5.48 | -0.085 (-1.53%) | 9,616 |
11 May 2016 | USD | 5.9999 | 5.9999 | 5.47 | 5.565 | 5.565 | -0.135 (-2.37%) | 22,239 |
10 May 2016 | USD | 5.58 | 5.99 | 5.48 | 5.7 | 5.7 | +0.15 (+2.70%) | 30,925 |
9 May 2016 | USD | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | +0.06 (+1.09%) | 2,106 |
6 May 2016 | USD | 5.52 | 5.58 | 5.42 | 5.49 | 5.49 | -0.07 (-1.26%) | 25,802 |
5 May 2016 | USD | 5.483 | 5.58 | 5.41 | 5.56 | 5.56 | +0.09 (+1.65%) | 34,231 |
4 May 2016 | USD | 5.49 | 5.5 | 5.47 | 5.47 | 5.47 | +0.01 (+0.18%) | 26,965 |
3 May 2016 | USD | 5.5 | 5.5 | 5.434 | 5.46 | 5.46 | -0.06 (-1.09%) | 11,967 |
2 May 2016 | USD | 5.37 | 5.62 | 5.35 | 5.52 | 5.52 | +0.2 (+3.76%) | 46,638 |
29 Apr 2016 | USD | 5.39 | 5.435 | 5.28 | 5.32 | 5.32 | -0.03 (-0.56%) | 76,219 |
28 Apr 2016 | USD | 5.04 | 5.4 | 5.04 | 5.35 | 5.35 | +0.25 (+4.90%) | 56,041 |
27 Apr 2016 | USD | 5.1 | 5.1 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 39,845 |
26 Apr 2016 | USD | 5.07 | 5.1 | 5.06 | 5.08 | 5.08 | -0.005 (-0.10%) | 7,767 |
25 Apr 2016 | USD | 5.12 | 5.12 | 5.05 | 5.085 | 5.085 | -0.015 (-0.29%) | 12,454 |
22 Apr 2016 | USD | 5.12 | 5.14 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 31,686 |
21 Apr 2016 | USD | 5.08 | 5.19 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 36,835 |
20 Apr 2016 | USD | 5.08 | 5.1227 | 5.01 | 5.1 | 5.1 | +0.01 (+0.20%) | 22,938 |