Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | USD | 7.48 | 7.5 | 7.45 | 7.47 | 7.47 | -0.03 (-0.40%) | 15,672,692 |
1 Sep 2016 | USD | 7.52 | 7.54 | 7.48 | 7.5 | 7.5 | -0.04 (-0.53%) | 23,787,658 |
31 Aug 2016 | USD | 7.49 | 7.54 | 7.47 | 7.54 | 7.54 | +0.04 (+0.53%) | 35,517,025 |
30 Aug 2016 | USD | 7.42 | 7.52 | 7.39 | 7.5 | 7.5 | +0.09 (+1.21%) | 45,669,983 |
29 Aug 2016 | USD | 7.39 | 7.43 | 7.37 | 7.41 | 7.41 | +0.01 (+0.14%) | 16,382,167 |
26 Aug 2016 | USD | 7.4 | 7.43 | 7.39 | 7.4 | 7.4 | -0.01 (-0.13%) | 16,373,311 |
25 Aug 2016 | USD | 7.41 | 7.42 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 23,713,080 |
24 Aug 2016 | USD | 7.41 | 7.44 | 7.4 | 7.42 | 7.42 | 0.0 (0.0%) | 14,867,615 |
23 Aug 2016 | USD | 7.41 | 7.43 | 7.39 | 7.42 | 7.42 | 0.0 (0.0%) | 18,715,607 |
22 Aug 2016 | USD | 7.41 | 7.45 | 7.4 | 7.42 | 7.42 | +0.01 (+0.13%) | 24,902,354 |
19 Aug 2016 | USD | 7.41 | 7.46 | 7.39 | 7.41 | 7.41 | +0.02 (+0.27%) | 27,988,030 |
18 Aug 2016 | USD | 7.41 | 7.44 | 7.38 | 7.39 | 7.39 | -0.02 (-0.27%) | 21,412,131 |
17 Aug 2016 | USD | 7.42 | 7.44 | 7.4 | 7.41 | 7.41 | -0.01 (-0.13%) | 20,291,614 |
16 Aug 2016 | USD | 7.45 | 7.46 | 7.4 | 7.42 | 7.42 | -0.03 (-0.40%) | 33,481,336 |
15 Aug 2016 | USD | 7.35 | 7.46 | 7.33 | 7.45 | 7.45 | +0.1 (+1.36%) | 54,969,999 |
12 Aug 2016 | USD | 7.3 | 7.35 | 7.27 | 7.35 | 7.35 | +0.05 (+0.68%) | 29,687,776 |
11 Aug 2016 | USD | 7.27 | 7.3 | 7.26 | 7.3 | 7.3 | +0.02 (+0.27%) | 22,607,484 |
10 Aug 2016 | USD | 7.28 | 7.29 | 7.26 | 7.28 | 7.28 | -0.01 (-0.14%) | 11,481,641 |
9 Aug 2016 | USD | 7.26 | 7.29 | 7.22 | 7.29 | 7.29 | +0.03 (+0.41%) | 16,470,023 |
8 Aug 2016 | USD | 7.24 | 7.26 | 7.21 | 7.26 | 7.26 | +0.01 (+0.14%) | 15,223,014 |
5 Aug 2016 | USD | 7.23 | 7.25 | 7.21 | 7.25 | 7.25 | +0.02 (+0.28%) | 12,971,914 |
4 Aug 2016 | USD | 7.23 | 7.24 | 7.19 | 7.23 | 7.23 | +0.01 (+0.14%) | 12,408,410 |
3 Aug 2016 | USD | 7.21 | 7.23 | 7.19 | 7.22 | 7.22 | -0.02 (-0.28%) | 10,374,929 |
2 Aug 2016 | USD | 7.2 | 7.24 | 7.19 | 7.24 | 7.24 | +0.02 (+0.28%) | 12,309,289 |
1 Aug 2016 | USD | 7.21 | 7.23 | 7.17 | 7.22 | 7.22 | 0.0 (0.0%) | 13,395,195 |
29 Jul 2016 | USD | 7.21 | 7.23 | 7.2 | 7.22 | 7.22 | -0.01 (-0.14%) | 11,617,021 |
28 Jul 2016 | USD | 7.22 | 7.23 | 7.19 | 7.23 | 7.23 | +0.02 (+0.28%) | 18,958,830 |
27 Jul 2016 | USD | 7.33 | 7.34 | 7.19 | 7.21 | 7.21 | -0.11 (-1.50%) | 28,483,426 |
26 Jul 2016 | USD | 7.28 | 7.33 | 7.28 | 7.32 | 7.32 | +0.03 (+0.41%) | 11,168,554 |
25 Jul 2016 | USD | 7.29 | 7.31 | 7.26 | 7.29 | 7.29 | +0.01 (+0.14%) | 10,728,130 |