Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2016 | USD | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | +0.145 (+2.70%) | 169,426 |
26 Sep 2016 | USD | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0.0 (0.0%) | 0 |
23 Sep 2016 | USD | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | +0.375 (+7.50%) | 0 |
22 Sep 2016 | USD | 5 | 5 | 5 | 5 | 5 | -0.55 (-9.91%) | 10,000 |
21 Sep 2016 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.01 (-0.18%) | 7,200 |
20 Sep 2016 | USD | 5.5 | 5.56 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 111,600 |
19 Sep 2016 | USD | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.075 (+1.37%) | 672,110 |
16 Sep 2016 | USD | 5.475 | 5.5 | 5.475 | 5.475 | 5.475 | -0.025 (-0.45%) | 138,410 |
15 Sep 2016 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 36,000 |
14 Sep 2016 | USD | 5.5 | 5.55 | 5.3 | 5.5 | 5.5 | +0.2 (+3.77%) | 22,738 |
13 Sep 2016 | USD | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | -0.25 (-4.50%) | 92,339 |
12 Sep 2016 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 32,314 |
9 Sep 2016 | USD | 5.5 | 5.75 | 5.5 | 5.5 | 5.5 | -0.125 (-2.22%) | 62,000 |
8 Sep 2016 | USD | 5.55 | 5.75 | 5.55 | 5.625 | 5.625 | 0.0 (0.0%) | 62,000 |
7 Sep 2016 | USD | 5.75 | 5.75 | 5.55 | 5.625 | 5.625 | -0.125 (-2.17%) | 160,600 |
6 Sep 2016 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.25 (+4.55%) | 114,000 |
5 Sep 2016 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.45 | 5.75 | 5.43 | 5.5 | 5.5 | 0.0 (0.0%) | 52,104 |
1 Sep 2016 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.125 (+2.33%) | 110,000 |
31 Aug 2016 | USD | 5.325 | 5.5 | 5.325 | 5.375 | 5.375 | 0.0 (0.0%) | 84,446 |
30 Aug 2016 | USD | 5.475 | 5.5 | 5.325 | 5.375 | 5.375 | 0.0 (0.0%) | 413,223 |
29 Aug 2016 | USD | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0.0 (0.0%) | 0 |
26 Aug 2016 | USD | 5.5 | 5.5 | 5.3 | 5.375 | 5.375 | -0.375 (-6.52%) | 204,222 |
25 Aug 2016 | USD | 5.9 | 5.9 | 5.75 | 5.75 | 5.75 | -0.06 (-1.03%) | 45,051 |
24 Aug 2016 | USD | 5.81 | 5.81 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 58,000 |
23 Aug 2016 | USD | 5.8 | 5.81 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 47,584 |
22 Aug 2016 | USD | 6 | 6.05 | 5.8 | 6 | 6 | +1.25 (+26.32%) | 142,050 |
19 Aug 2016 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
18 Aug 2016 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
17 Aug 2016 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |