Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | USD | 4.65 | 5.06 | 4.64 | 5.05 | 5.05 | +0.49 (+10.75%) | 918,231 |
7 Jul 2016 | USD | 4.57 | 4.67 | 4.34 | 4.56 | 4.56 | +0.01 (+0.22%) | 1,192,555 |
6 Jul 2016 | USD | 4.4 | 4.59 | 4.245 | 4.55 | 4.55 | +0.13 (+2.94%) | 772,007 |
5 Jul 2016 | USD | 4.58 | 4.65 | 4.17 | 4.42 | 4.42 | -0.3 (-6.36%) | 958,286 |
4 Jul 2016 | USD | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 4.41 | 4.79 | 4.41 | 4.72 | 4.72 | +0.31 (+7.03%) | 821,727 |
30 Jun 2016 | USD | 4.51 | 4.51 | 4.22 | 4.41 | 4.41 | -0.05 (-1.12%) | 1,043,980 |
29 Jun 2016 | USD | 4.32 | 4.47 | 4.17 | 4.46 | 4.46 | +0.25 (+5.94%) | 797,929 |
28 Jun 2016 | USD | 4.07 | 4.39 | 4.0462 | 4.21 | 4.21 | +0.29 (+7.40%) | 674,694 |
27 Jun 2016 | USD | 4.45 | 4.46 | 3.84 | 3.92 | 3.92 | -0.64 (-14.04%) | 1,942,296 |
24 Jun 2016 | USD | 4.52 | 4.65 | 4.42 | 4.56 | 4.56 | -0.34 (-6.94%) | 1,229,685 |
23 Jun 2016 | USD | 4.38 | 4.97 | 4.36 | 4.9 | 4.9 | +0.63 (+14.75%) | 2,771,819 |
22 Jun 2016 | USD | 4.59 | 4.68 | 4.26 | 4.27 | 4.27 | -0.25 (-5.53%) | 1,250,088 |
21 Jun 2016 | USD | 4.72 | 4.72 | 4.365 | 4.52 | 4.52 | -0.22 (-4.64%) | 1,508,948 |
20 Jun 2016 | USD | 4.784 | 4.858 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 1,285,434 |
17 Jun 2016 | USD | 4.36 | 4.99 | 4.36 | 4.7 | 4.7 | +0.37 (+8.55%) | 2,046,693 |
16 Jun 2016 | USD | 4.57 | 4.58 | 4.17 | 4.33 | 4.33 | -0.28 (-6.07%) | 1,459,724 |
15 Jun 2016 | USD | 4.69 | 4.9 | 4.57 | 4.61 | 4.61 | -0.05 (-1.07%) | 596,589 |
14 Jun 2016 | USD | 4.77 | 4.89 | 4.46 | 4.66 | 4.66 | -0.14 (-2.92%) | 639,773 |
13 Jun 2016 | USD | 4.69 | 5.01 | 4.67 | 4.8 | 4.8 | +0.1 (+2.13%) | 725,306 |
10 Jun 2016 | USD | 5.04 | 5.16 | 4.605 | 4.7 | 4.7 | -0.38 (-7.48%) | 1,719,615 |
9 Jun 2016 | USD | 5.31 | 5.48 | 4.955 | 5.08 | 5.08 | -0.3 (-5.58%) | 1,406,422 |
8 Jun 2016 | USD | 5.3 | 5.6 | 5.23 | 5.38 | 5.38 | +0.18 (+3.46%) | 1,371,497 |
7 Jun 2016 | USD | 5.35 | 5.395 | 5.115 | 5.2 | 5.2 | -0.15 (-2.80%) | 1,200,582 |
6 Jun 2016 | USD | 5.23 | 5.6 | 5.2004 | 5.35 | 5.35 | +0.11 (+2.10%) | 1,411,756 |
3 Jun 2016 | USD | 5.25 | 5.29 | 4.95 | 5.24 | 5.24 | +0.07 (+1.35%) | 857,863 |
2 Jun 2016 | USD | 4.88 | 5.21 | 4.73 | 5.17 | 5.17 | +0.21 (+4.23%) | 1,047,669 |
1 Jun 2016 | USD | 4.58 | 5.01 | 4.415 | 4.96 | 4.96 | +0.33 (+7.13%) | 1,712,950 |
31 May 2016 | USD | 4.75 | 4.77 | 4.57 | 4.63 | 4.63 | -0.01 (-0.22%) | 1,137,531 |
30 May 2016 | USD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |