Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2015 | USD | 5.14 | 5.22 | 4.84 | 4.84 | 4.84 | -0.32 (-6.20%) | 108,200 |
23 Jul 2015 | USD | 5.21 | 5.33 | 5.16 | 5.16 | 5.16 | +0.02 (+0.39%) | 58,800 |
22 Jul 2015 | USD | 5.2 | 5.28 | 5.12 | 5.14 | 5.14 | -0.08 (-1.53%) | 105,000 |
21 Jul 2015 | USD | 5.44 | 5.53 | 5.21 | 5.22 | 5.22 | -0.17 (-3.15%) | 95,200 |
20 Jul 2015 | USD | 5.46 | 5.52 | 5.33 | 5.39 | 5.39 | -0.07 (-1.28%) | 166,100 |
17 Jul 2015 | USD | 5.31 | 5.54 | 5.3 | 5.46 | 5.46 | +0.07 (+1.30%) | 296,400 |
16 Jul 2015 | USD | 5.2 | 5.46 | 5.15 | 5.39 | 5.39 | +0.19 (+3.65%) | 113,800 |
15 Jul 2015 | USD | 5.47 | 5.47 | 5.18 | 5.2 | 5.2 | -0.21 (-3.88%) | 72,500 |
14 Jul 2015 | USD | 5.34 | 5.53 | 5.3 | 5.41 | 5.41 | -0.05 (-0.92%) | 54,900 |
13 Jul 2015 | USD | 5.36 | 5.6 | 5.36 | 5.46 | 5.46 | +0.13 (+2.44%) | 47,200 |
10 Jul 2015 | USD | 5.2 | 5.53 | 5.2 | 5.33 | 5.33 | +0.1 (+1.91%) | 101,000 |
9 Jul 2015 | USD | 5.42 | 5.43 | 5.22 | 5.23 | 5.23 | -0.1 (-1.88%) | 57,000 |
8 Jul 2015 | USD | 5.17 | 5.4 | 5.04 | 5.33 | 5.33 | +0.15 (+2.90%) | 267,700 |
7 Jul 2015 | USD | 5.08 | 5.21 | 5.03 | 5.18 | 5.18 | +0.08 (+1.57%) | 114,100 |
6 Jul 2015 | USD | 5.35 | 5.35 | 5.1 | 5.1 | 5.1 | -0.22 (-4.14%) | 81,500 |
3 Jul 2015 | USD | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 5.22 | 5.35 | 5.22 | 5.32 | 5.32 | +0.08 (+1.53%) | 63,700 |
1 Jul 2015 | USD | 5.5 | 5.55 | 5.23 | 5.24 | 5.24 | -0.18 (-3.32%) | 62,900 |
30 Jun 2015 | USD | 5.5 | 5.5 | 5.36 | 5.42 | 5.42 | -0.02 (-0.37%) | 55,900 |
29 Jun 2015 | USD | 5.54 | 5.54 | 5.28 | 5.44 | 5.44 | -0.16 (-2.86%) | 107,700 |
26 Jun 2015 | USD | 5.52 | 5.76 | 5.47 | 5.6 | 5.6 | +0.1 (+1.82%) | 1,444,100 |
25 Jun 2015 | USD | 5.13 | 5.52 | 5.09 | 5.5 | 5.5 | +0.4 (+7.84%) | 144,500 |
24 Jun 2015 | USD | 5.04 | 5.15 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 76,600 |
23 Jun 2015 | USD | 4.99 | 5.1 | 4.95 | 5.07 | 5.07 | -0.03 (-0.59%) | 165,300 |
22 Jun 2015 | USD | 5.02 | 5.11 | 4.84 | 5.1 | 5.1 | +0.12 (+2.41%) | 177,300 |
19 Jun 2015 | USD | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -0.15 (-2.92%) | 128,500 |
18 Jun 2015 | USD | 5 | 5.14 | 4.95 | 5.13 | 5.13 | +0.13 (+2.60%) | 156,000 |
17 Jun 2015 | USD | 4.95 | 5.04 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 119,500 |
16 Jun 2015 | USD | 5 | 5.07 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 149,600 |
15 Jun 2015 | USD | 4.86 | 5.02 | 4.86 | 5 | 5 | +0.06 (+1.21%) | 188,900 |