Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2015 | USD | 5.59 | 5.6 | 5.53 | 5.55 | 5.55 | -0.03 (-0.54%) | 93,900 |
19 Mar 2015 | USD | 5.56 | 5.61 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 35,700 |
18 Mar 2015 | USD | 5.53 | 5.62 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 68,400 |
17 Mar 2015 | USD | 5.53 | 5.57 | 5.53 | 5.55 | 5.55 | +0.01 (+0.18%) | 47,200 |
16 Mar 2015 | USD | 5.57 | 5.61 | 5.54 | 5.54 | 5.54 | +0.01 (+0.18%) | 71,100 |
13 Mar 2015 | USD | 5.53 | 5.6 | 5.44 | 5.53 | 5.53 | 0.0 (0.0%) | 74,300 |
12 Mar 2015 | USD | 5.47 | 5.53 | 5.46 | 5.53 | 5.53 | +0.06 (+1.10%) | 47,200 |
11 Mar 2015 | USD | 5.45 | 5.53 | 5.43 | 5.47 | 5.47 | -0.03 (-0.55%) | 50,300 |
10 Mar 2015 | USD | 5.58 | 5.58 | 5.44 | 5.5 | 5.5 | -0.14 (-2.48%) | 80,100 |
9 Mar 2015 | USD | 5.62 | 5.65 | 5.55 | 5.64 | 5.64 | +0.01 (+0.18%) | 76,300 |
6 Mar 2015 | USD | 5.74 | 5.8 | 5.61 | 5.63 | 5.63 | -0.17 (-2.93%) | 83,300 |
5 Mar 2015 | USD | 5.64 | 5.83 | 5.61 | 5.8 | 5.8 | +0.15 (+2.65%) | 145,800 |
4 Mar 2015 | USD | 5.62 | 5.67 | 5.58 | 5.65 | 5.65 | +0.01 (+0.18%) | 68,300 |
3 Mar 2015 | USD | 5.64 | 5.65 | 5.58 | 5.64 | 5.64 | -0.03 (-0.53%) | 62,900 |
2 Mar 2015 | USD | 5.61 | 5.67 | 5.58 | 5.67 | 5.67 | +0.09 (+1.61%) | 103,800 |
27 Feb 2015 | USD | 5.63 | 5.73 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 151,400 |
26 Feb 2015 | USD | 5.55 | 5.85 | 5.54 | 5.65 | 5.65 | +0.11 (+1.99%) | 213,300 |
25 Feb 2015 | USD | 5.47 | 5.57 | 5.46 | 5.54 | 5.54 | +0.05 (+0.91%) | 185,300 |
24 Feb 2015 | USD | 5.54 | 5.57 | 5.41 | 5.49 | 5.49 | -0.08 (-1.44%) | 79,700 |
23 Feb 2015 | USD | 5.49 | 5.57 | 5.28 | 5.57 | 5.57 | +0.05 (+0.91%) | 161,400 |
20 Feb 2015 | USD | 5.56 | 5.57 | 5.35 | 5.52 | 5.52 | -0.08 (-1.43%) | 202,200 |
19 Feb 2015 | USD | 5.81 | 5.91 | 5.55 | 5.6 | 5.6 | -0.5 (-8.20%) | 881,400 |
18 Feb 2015 | USD | 5.7 | 6.38 | 5.69 | 6.1 | 6.1 | +0.37 (+6.46%) | 428,300 |
17 Feb 2015 | USD | 5.55 | 5.75 | 5.5 | 5.73 | 5.73 | +0.17 (+3.06%) | 167,600 |
16 Feb 2015 | USD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 5.37 | 5.57 | 5.37 | 5.56 | 5.56 | +0.17 (+3.15%) | 168,700 |
12 Feb 2015 | USD | 5.32 | 5.47 | 5.32 | 5.39 | 5.39 | +0.08 (+1.51%) | 51,400 |
11 Feb 2015 | USD | 5.36 | 5.37 | 5.29 | 5.31 | 5.31 | -0.07 (-1.30%) | 18,600 |
10 Feb 2015 | USD | 5.5 | 5.5 | 5.28 | 5.38 | 5.38 | -0.12 (-2.18%) | 53,000 |
9 Feb 2015 | USD | 5.5 | 5.53 | 5.38 | 5.5 | 5.5 | 0.0 (0.0%) | 72,700 |