Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | USD | 7.55 | 7.62 | 7.52 | 7.6 | 7.6 | +0.05 (+0.66%) | 52,084,042 |
24 Nov 2016 | USD | 7.57 | 7.61 | 7.53 | 7.55 | 7.55 | -0.03 (-0.40%) | 39,349,299 |
23 Nov 2016 | USD | 7.61 | 7.71 | 7.55 | 7.58 | 7.58 | -0.09 (-1.17%) | 65,243,023 |
22 Nov 2016 | USD | 7.51 | 7.73 | 7.48 | 7.67 | 7.67 | +0.19 (+2.54%) | 128,671,500 |
21 Nov 2016 | USD | 7.38 | 7.48 | 7.37 | 7.48 | 7.48 | +0.09 (+1.22%) | 48,437,568 |
18 Nov 2016 | USD | 7.41 | 7.43 | 7.38 | 7.39 | 7.39 | -0.04 (-0.54%) | 16,103,326 |
17 Nov 2016 | USD | 7.4 | 7.44 | 7.37 | 7.43 | 7.43 | 0.0 (0.0%) | 25,416,195 |
16 Nov 2016 | USD | 7.43 | 7.44 | 7.38 | 7.43 | 7.43 | +0.01 (+0.13%) | 27,218,146 |
15 Nov 2016 | USD | 7.42 | 7.47 | 7.4 | 7.42 | 7.42 | -0.02 (-0.27%) | 34,282,595 |
14 Nov 2016 | USD | 7.38 | 7.46 | 7.37 | 7.44 | 7.44 | +0.04 (+0.54%) | 49,616,961 |
11 Nov 2016 | USD | 7.32 | 7.43 | 7.31 | 7.4 | 7.4 | +0.06 (+0.82%) | 47,275,505 |
10 Nov 2016 | USD | 7.3 | 7.35 | 7.28 | 7.34 | 7.34 | +0.07 (+0.96%) | 36,041,037 |
9 Nov 2016 | USD | 7.32 | 7.32 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 21,646,904 |
8 Nov 2016 | USD | 7.3 | 7.32 | 7.3 | 7.31 | 7.31 | +0.02 (+0.27%) | 20,522,247 |
7 Nov 2016 | USD | 7.26 | 7.31 | 7.25 | 7.29 | 7.29 | +0.02 (+0.28%) | 18,057,830 |
4 Nov 2016 | USD | 7.28 | 7.31 | 7.26 | 7.27 | 7.27 | -0.01 (-0.14%) | 18,431,630 |
3 Nov 2016 | USD | 7.26 | 7.31 | 7.24 | 7.28 | 7.28 | +0.01 (+0.14%) | 16,550,641 |
2 Nov 2016 | USD | 7.31 | 7.33 | 7.26 | 7.27 | 7.27 | -0.06 (-0.82%) | 21,137,616 |
1 Nov 2016 | USD | 7.32 | 7.34 | 7.3 | 7.33 | 7.33 | -0.01 (-0.14%) | 17,066,503 |
31 Oct 2016 | USD | 7.35 | 7.36 | 7.29 | 7.34 | 7.34 | -0.04 (-0.54%) | 21,382,023 |
28 Oct 2016 | USD | 7.36 | 7.4 | 7.36 | 7.38 | 7.38 | +0.01 (+0.14%) | 18,958,133 |
27 Oct 2016 | USD | 7.37 | 7.4 | 7.35 | 7.37 | 7.37 | -0.02 (-0.27%) | 13,541,596 |
26 Oct 2016 | USD | 7.4 | 7.41 | 7.35 | 7.39 | 7.39 | -0.01 (-0.14%) | 13,907,784 |
25 Oct 2016 | USD | 7.41 | 7.43 | 7.38 | 7.4 | 7.4 | -0.02 (-0.27%) | 25,015,959 |
24 Oct 2016 | USD | 7.37 | 7.46 | 7.34 | 7.42 | 7.42 | +0.06 (+0.82%) | 55,889,593 |
21 Oct 2016 | USD | 7.32 | 7.37 | 7.31 | 7.36 | 7.36 | +0.03 (+0.41%) | 27,268,805 |
20 Oct 2016 | USD | 7.34 | 7.36 | 7.31 | 7.33 | 7.33 | -0.01 (-0.14%) | 28,331,045 |
19 Oct 2016 | USD | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | +0.02 (+0.27%) | 21,133,623 |
18 Oct 2016 | USD | 7.25 | 7.35 | 7.25 | 7.32 | 7.32 | +0.05 (+0.69%) | 26,004,871 |
17 Oct 2016 | USD | 7.29 | 7.3 | 7.25 | 7.27 | 7.27 | -0.02 (-0.27%) | 16,207,562 |