Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2016 | USD | 5.51 | 5.54 | 5.31 | 5.38 | 26.9 | -0.19 (-3.41%) | 7,408 |
10 May 2016 | USD | 5.43 | 5.62 | 5.26 | 5.57 | 27.85 | +0.05 (+0.91%) | 12,857 |
9 May 2016 | USD | 5.84 | 5.84 | 5.38 | 5.52 | 27.6 | -0.25 (-4.33%) | 7,568 |
6 May 2016 | USD | 5.44 | 5.892 | 4.82 | 5.77 | 28.85 | +0.2 (+3.59%) | 25,838 |
5 May 2016 | USD | 5.95 | 5.97 | 5.47 | 5.57 | 27.85 | -0.3 (-5.11%) | 9,543 |
4 May 2016 | USD | 5.9 | 6 | 5.65 | 5.87 | 29.35 | +0.04 (+0.69%) | 21,175 |
3 May 2016 | USD | 5.87 | 5.88 | 5.56 | 5.83 | 29.15 | -0.06 (-1.02%) | 11,826 |
2 May 2016 | USD | 6.03 | 6.0775 | 5.83 | 5.89 | 29.45 | -0.15 (-2.48%) | 11,075 |
29 Apr 2016 | USD | 6.2 | 6.2 | 5.92 | 6.04 | 30.2 | -0.06 (-0.98%) | 17,422 |
28 Apr 2016 | USD | 6.09 | 6.25 | 6.01 | 6.1 | 30.5 | -0.01 (-0.16%) | 11,777 |
27 Apr 2016 | USD | 6.05 | 6.2 | 5.92 | 6.11 | 30.55 | +0.08 (+1.33%) | 9,834 |
26 Apr 2016 | USD | 5.95 | 6.08 | 5.8601 | 6.03 | 30.15 | +0.17 (+2.90%) | 7,520 |
25 Apr 2016 | USD | 6.15 | 6.15 | 5.82 | 5.86 | 29.3 | -0.34 (-5.48%) | 23,731 |
22 Apr 2016 | USD | 6.45 | 6.45 | 6.101 | 6.2 | 31 | -0.21 (-3.28%) | 11,678 |
21 Apr 2016 | USD | 6.5 | 6.5 | 6.3 | 6.41 | 32.05 | 0.0 (0.0%) | 9,900 |
20 Apr 2016 | USD | 6.42 | 6.48 | 6.29 | 6.41 | 32.05 | +0.05 (+0.79%) | 8,276 |
19 Apr 2016 | USD | 6.47 | 6.47 | 6.29 | 6.36 | 31.8 | -0.09 (-1.40%) | 9,906 |
18 Apr 2016 | USD | 6.43 | 6.4799 | 6.09 | 6.45 | 32.25 | +0.02 (+0.31%) | 18,386 |
15 Apr 2016 | USD | 6.38 | 6.45 | 6.06 | 6.43 | 32.15 | 0.0 (0.0%) | 24,587 |
14 Apr 2016 | USD | 6.06 | 6.45 | 6.06 | 6.43 | 32.15 | +0.51 (+8.61%) | 73,653 |
13 Apr 2016 | USD | 5.9 | 5.9999 | 5.679 | 5.92 | 29.6 | 0.0 (0.0%) | 26,415 |
12 Apr 2016 | USD | 5.84 | 6 | 5.83 | 5.92 | 29.6 | +0.07 (+1.20%) | 7,537 |
11 Apr 2016 | USD | 5.78 | 5.95 | 5.73 | 5.85 | 29.25 | -0.07 (-1.18%) | 11,350 |
8 Apr 2016 | USD | 5.92 | 5.92 | 5.75 | 5.92 | 29.6 | +0.1 (+1.72%) | 9,509 |
7 Apr 2016 | USD | 5.78 | 5.94 | 5.6601 | 5.82 | 29.1 | +0.06 (+1.04%) | 8,176 |
6 Apr 2016 | USD | 5.58 | 5.8 | 5.58 | 5.76 | 28.8 | +0.16 (+2.86%) | 14,987 |
5 Apr 2016 | USD | 5.66 | 5.7 | 5.5 | 5.6 | 28 | -0.04 (-0.71%) | 12,327 |
4 Apr 2016 | USD | 6.07 | 6.07 | 5.64 | 5.64 | 28.2 | -0.28 (-4.73%) | 23,170 |
1 Apr 2016 | USD | 6.46 | 6.46 | 5.77 | 5.92 | 29.6 | -0.18 (-2.95%) | 92,030 |
31 Mar 2016 | USD | 5.72 | 6.44 | 5.715 | 6.1 | 30.5 | +0.46 (+8.16%) | 87,373 |