Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | USD | 4.6495 | 4.76 | 4.6495 | 4.72 | 4.72 | -0.11 (-2.28%) | 137,143 |
26 Jun 2015 | USD | 4.86 | 4.86 | 4.81 | 4.83 | 4.83 | +0.09 (+1.90%) | 110,218 |
25 Jun 2015 | USD | 4.65 | 4.75 | 4.65 | 4.74 | 4.74 | +0.105 (+2.27%) | 98,541 |
24 Jun 2015 | USD | 4.68 | 4.68 | 4.52 | 4.635 | 4.635 | +0.065 (+1.42%) | 378,831 |
23 Jun 2015 | USD | 4.4765 | 4.58 | 4.46 | 4.57 | 4.57 | -0.02 (-0.44%) | 233,759 |
22 Jun 2015 | USD | 4.6 | 4.61 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 618,549 |
19 Jun 2015 | USD | 4.58 | 4.73 | 4.43 | 4.62 | 4.62 | -0.09 (-1.91%) | 1,300,840 |
18 Jun 2015 | USD | 4.63 | 4.83 | 4.593 | 4.71 | 4.71 | -0.1 (-2.08%) | 1,449,392 |
17 Jun 2015 | USD | 4.82 | 4.85 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 1,942,352 |
16 Jun 2015 | USD | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | +0.045 (+0.94%) | 1,761,005 |
15 Jun 2015 | USD | 4.664 | 4.8088 | 4.65 | 4.795 | 4.795 | -0.025 (-0.52%) | 2,624,216 |
12 Jun 2015 | USD | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | +0.025 (+0.52%) | 300,441 |
11 Jun 2015 | USD | 4.775 | 4.8 | 4.76 | 4.795 | 4.795 | +0.005 (+0.10%) | 777,532 |
10 Jun 2015 | USD | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | +0.07 (+1.48%) | 804,773 |
9 Jun 2015 | USD | 4.62 | 4.74 | 4.62 | 4.72 | 4.72 | +0.03 (+0.64%) | 0 |
8 Jun 2015 | USD | 4.614 | 4.74 | 4.61 | 4.69 | 4.69 | +0.07 (+1.52%) | 0 |
5 Jun 2015 | USD | 4.6125 | 4.63 | 4.596 | 4.62 | 4.62 | 0.0 (0.0%) | 925,121 |
4 Jun 2015 | USD | 4.6 | 4.65 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 72,671 |
3 Jun 2015 | USD | 4.56 | 4.73 | 4.56 | 4.69 | 4.69 | +0.02 (+0.43%) | 113,759 |
2 Jun 2015 | USD | 4.55 | 4.68 | 4.55 | 4.67 | 4.67 | +0.19 (+4.24%) | 193,933 |
1 Jun 2015 | USD | 4.38 | 4.49 | 4.38 | 4.48 | 4.48 | +0.02 (+0.45%) | 64,414 |
29 May 2015 | USD | 4.47 | 4.47 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 80,248 |
28 May 2015 | USD | 4.445 | 4.48 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 91,702 |
27 May 2015 | USD | 4.344 | 4.51 | 4.34 | 4.47 | 4.47 | +0.015 (+0.34%) | 169,108 |
26 May 2015 | USD | 4.46 | 4.51 | 4.4 | 4.455 | 4.455 | -0.115 (-2.52%) | 86,985 |
25 May 2015 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 4.51 | 4.59 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 45,606 |
21 May 2015 | USD | 4.43 | 4.5 | 4.43 | 4.5 | 4.5 | +0.07 (+1.58%) | 112,559 |
20 May 2015 | USD | 4.3225 | 4.44 | 4.3225 | 4.43 | 4.43 | -0.05 (-1.12%) | 186,108 |
19 May 2015 | USD | 4.47 | 4.51 | 4.41 | 4.48 | 4.48 | -0.011 (-0.26%) | 96,109 |