Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2016 | USD | 7.26 | 7.31 | 7.23 | 7.28 | 7.28 | -0.03 (-0.41%) | 35,111,679 |
31 Oct 2016 | USD | 7.1 | 7.37 | 7.08 | 7.31 | 7.31 | +0.14 (+1.95%) | 52,884,614 |
28 Oct 2016 | USD | 7.24 | 7.26 | 7.16 | 7.17 | 7.17 | -0.07 (-0.97%) | 23,567,102 |
27 Oct 2016 | USD | 7.28 | 7.3 | 7.21 | 7.24 | 7.24 | -0.02 (-0.28%) | 21,544,937 |
26 Oct 2016 | USD | 7.36 | 7.36 | 7.22 | 7.26 | 7.26 | -0.08 (-1.09%) | 31,702,489 |
25 Oct 2016 | USD | 7.3 | 7.39 | 7.3 | 7.34 | 7.34 | +0.04 (+0.55%) | 30,617,980 |
24 Oct 2016 | USD | 7.31 | 7.35 | 7.28 | 7.3 | 7.3 | +0.03 (+0.41%) | 37,673,823 |
21 Oct 2016 | USD | 7.38 | 7.39 | 7.21 | 7.27 | 7.27 | -0.05 (-0.68%) | 32,581,026 |
20 Oct 2016 | USD | 7.31 | 7.42 | 7.25 | 7.32 | 7.32 | +0.04 (+0.55%) | 44,552,773 |
19 Oct 2016 | USD | 7.34 | 7.42 | 7.25 | 7.28 | 7.28 | -0.05 (-0.68%) | 45,807,683 |
18 Oct 2016 | USD | 7.09 | 7.41 | 7.09 | 7.33 | 7.33 | +0.23 (+3.24%) | 78,717,577 |
17 Oct 2016 | USD | 7.15 | 7.18 | 7.09 | 7.1 | 7.1 | -0.05 (-0.70%) | 28,507,528 |
14 Oct 2016 | USD | 7.2 | 7.2 | 7.1 | 7.15 | 7.15 | -0.03 (-0.42%) | 21,606,667 |
13 Oct 2016 | USD | 7.21 | 7.23 | 7.14 | 7.18 | 7.18 | -0.01 (-0.14%) | 24,243,631 |
12 Oct 2016 | USD | 7.12 | 7.25 | 7.08 | 7.19 | 7.19 | +0.06 (+0.84%) | 37,145,190 |
11 Oct 2016 | USD | 7.11 | 7.21 | 7.09 | 7.13 | 7.13 | +0.01 (+0.14%) | 36,237,125 |
10 Oct 2016 | USD | 6.95 | 7.12 | 6.93 | 7.12 | 7.12 | +0.2 (+2.89%) | 37,508,479 |
7 Oct 2016 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
6 Oct 2016 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
5 Oct 2016 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
4 Oct 2016 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
3 Oct 2016 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
30 Sep 2016 | USD | 6.92 | 6.97 | 6.9 | 6.92 | 6.92 | -0.01 (-0.14%) | 24,730,190 |
29 Sep 2016 | USD | 6.99 | 7.01 | 6.92 | 6.93 | 6.93 | -0.03 (-0.43%) | 24,095,924 |
28 Sep 2016 | USD | 7.04 | 7.04 | 6.95 | 6.96 | 6.96 | -0.05 (-0.71%) | 16,706,843 |
27 Sep 2016 | USD | 6.99 | 7.06 | 6.89 | 7.01 | 7.01 | +0.02 (+0.29%) | 32,307,034 |
26 Sep 2016 | USD | 7.19 | 7.21 | 6.98 | 6.99 | 6.99 | -0.17 (-2.37%) | 38,662,490 |
23 Sep 2016 | USD | 7.24 | 7.25 | 7.15 | 7.16 | 7.16 | -0.07 (-0.97%) | 24,249,265 |
22 Sep 2016 | USD | 7.26 | 7.3 | 7.22 | 7.23 | 7.23 | 0.0 (0.0%) | 25,151,668 |
21 Sep 2016 | USD | 7.22 | 7.26 | 7.21 | 7.23 | 7.23 | +0.01 (+0.14%) | 19,101,549 |