Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 5.006 | 5.25 | 5 | 5.2 | 5.2 | +0.17 (+3.38%) | 14,950 |
4 Aug 2015 | USD | 4.9 | 5.03 | 4.9 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,100 |
3 Aug 2015 | USD | 5.02 | 5.02 | 4.97 | 5 | 5 | +0.04 (+0.81%) | 11,104 |
31 Jul 2015 | USD | 4.84 | 5.04 | 4.84 | 4.96 | 4.96 | -0.04 (-0.80%) | 3,336 |
30 Jul 2015 | USD | 4.92 | 5 | 4.91 | 5 | 5 | -0.05 (-0.99%) | 2,337 |
29 Jul 2015 | USD | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | +0.037 (+0.74%) | 1,061 |
28 Jul 2015 | USD | 4.997 | 5.05 | 4.99 | 5.013 | 5.013 | +0.023 (+0.46%) | 1,519 |
27 Jul 2015 | USD | 5.1 | 5.1 | 4.841 | 4.99 | 4.99 | +0.09 (+1.84%) | 12,303 |
24 Jul 2015 | USD | 4.95 | 5.1 | 4.88 | 4.9 | 4.9 | -0.05 (-1.01%) | 5,818 |
23 Jul 2015 | USD | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 2,520 |
22 Jul 2015 | USD | 5.137 | 5.137 | 5.01 | 5.1 | 5.1 | 0.0 (0.0%) | 4,407 |
21 Jul 2015 | USD | 5.12 | 5.29 | 5.04 | 5.1 | 5.1 | +0.05 (+0.99%) | 2,660 |
20 Jul 2015 | USD | 5.28 | 5.28 | 5.05 | 5.05 | 5.05 | -0.12 (-2.32%) | 7,375 |
17 Jul 2015 | USD | 5.21 | 5.25 | 5.081 | 5.17 | 5.17 | -0.1 (-1.90%) | 2,419 |
16 Jul 2015 | USD | 5.28 | 5.28 | 5.02 | 5.27 | 5.27 | +0.07 (+1.35%) | 4,506 |
15 Jul 2015 | USD | 5.04 | 5.2 | 5.04 | 5.2 | 5.2 | +0.1 (+1.96%) | 1,001 |
14 Jul 2015 | USD | 5.01 | 5.15 | 5.01 | 5.1 | 5.1 | -0.07 (-1.35%) | 8,550 |
13 Jul 2015 | USD | 5.26 | 5.3 | 5.12 | 5.17 | 5.17 | -0.07 (-1.34%) | 3,940 |
10 Jul 2015 | USD | 5.2 | 5.24 | 4.88 | 5.24 | 5.24 | +0.2 (+3.97%) | 10,270 |
9 Jul 2015 | USD | 5.12 | 5.2 | 5 | 5.04 | 5.04 | +0.07 (+1.41%) | 3,794 |
8 Jul 2015 | USD | 4.982 | 5.02 | 4.852 | 4.97 | 4.97 | -0.05 (-1.00%) | 13,050 |
7 Jul 2015 | USD | 5.07 | 5.07 | 4.88 | 5.02 | 5.02 | +0.08 (+1.62%) | 8,308 |
6 Jul 2015 | USD | 5.06 | 5.06 | 4.886 | 4.94 | 4.94 | -12.46 (-71.61%) | 7,254 |
3 Jul 2015 | USD | 16.91 | 17.52 | 16.91 | 17.4 | 17.4 | +12.37 (+245.92%) | 19,183 |
2 Jul 2015 | USD | 4.9 | 5.2 | 4.9 | 5.03 | 5.03 | +0.02 (+0.40%) | 7,475 |
1 Jul 2015 | USD | 5.01 | 5.18 | 4.939 | 5.01 | 5.01 | -0.09 (-1.76%) | 3,830 |
30 Jun 2015 | USD | 5.41 | 5.42 | 4.9 | 5.1 | 5.1 | -0.06 (-1.16%) | 20,093 |
29 Jun 2015 | USD | 5.3 | 5.3 | 5.043 | 5.16 | 5.16 | -0.17 (-3.19%) | 21,750 |
26 Jun 2015 | USD | 5.8 | 5.85 | 5.09 | 5.33 | 5.33 | -0.45 (-7.79%) | 55,811 |
25 Jun 2015 | USD | 6.13 | 6.25 | 4.943 | 5.78 | 5.78 | -0.35 (-5.71%) | 134,201 |