Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | USD | 6.25 | 6.25 | 6.25 | 6.25 | 156.25 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.8999 | 6.37 | 5.8316 | 6.25 | 156.25 | +0.465 (+8.04%) | 81,184 |
1 Sep 2016 | USD | 5.6 | 5.9 | 5.6 | 5.785 | 144.625 | +0.145 (+2.57%) | 4,204 |
31 Aug 2016 | USD | 5.77 | 5.77 | 5.48 | 5.64 | 141 | -0.15 (-2.59%) | 6,594 |
30 Aug 2016 | USD | 5.82 | 5.82 | 5.735 | 5.79 | 144.75 | -0.05 (-0.86%) | 4,732 |
29 Aug 2016 | USD | 5.81 | 5.9 | 5.57 | 5.84 | 146 | -0.055 (-0.93%) | 20,329 |
26 Aug 2016 | USD | 5.71 | 5.9 | 5.701 | 5.895 | 147.375 | +0.025 (+0.43%) | 20,733 |
25 Aug 2016 | USD | 5.38 | 5.9 | 5.021 | 5.87 | 146.75 | +0.08 (+1.38%) | 15,183 |
24 Aug 2016 | USD | 5.5001 | 5.9599 | 5.5 | 5.79 | 144.75 | +0.22 (+3.95%) | 25,892 |
23 Aug 2016 | USD | 5.58 | 5.69 | 5.44 | 5.57 | 139.25 | -0.07 (-1.24%) | 8,886 |
22 Aug 2016 | USD | 5.25 | 5.67 | 5.25 | 5.64 | 141 | +0.48 (+9.30%) | 27,893 |
19 Aug 2016 | USD | 5.6616 | 5.71 | 5.01 | 5.16 | 129 | -0.72 (-12.24%) | 19,522 |
18 Aug 2016 | USD | 5.9 | 5.9999 | 5.53 | 5.88 | 147 | -0.02 (-0.34%) | 20,265 |
17 Aug 2016 | USD | 5.2 | 6 | 5.2 | 5.9 | 147.5 | +0.7 (+13.46%) | 91,092 |
16 Aug 2016 | USD | 4.68 | 5.2 | 4.65 | 5.2 | 130 | +0.51 (+10.87%) | 241,868 |
15 Aug 2016 | USD | 4.686 | 4.69 | 4.5 | 4.69 | 117.25 | +0.09 (+1.95%) | 11,161 |
12 Aug 2016 | USD | 4.6647 | 4.6831 | 4.579 | 4.6001 | 115.0025 | +0.01 (+0.22%) | 1,585 |
11 Aug 2016 | USD | 4.6 | 4.6 | 4.55 | 4.59 | 114.75 | -0.01 (-0.21%) | 19,554 |
10 Aug 2016 | USD | 4.78 | 4.78 | 4.55 | 4.5996 | 114.99 | -0.14 (-2.96%) | 14,170 |
9 Aug 2016 | USD | 4.59 | 4.82 | 4.59 | 4.74 | 118.5 | +0.14 (+3.04%) | 6,101 |
8 Aug 2016 | USD | 4.67 | 4.89 | 4.6 | 4.6 | 115 | -0.09 (-1.92%) | 5,827 |
5 Aug 2016 | USD | 4.7 | 4.7 | 4.66 | 4.69 | 117.25 | -0.1 (-2.09%) | 6,381 |
4 Aug 2016 | USD | 4.6601 | 4.93 | 4.6601 | 4.79 | 119.75 | +0.17 (+3.68%) | 2,953 |
3 Aug 2016 | USD | 4.7654 | 4.7654 | 4.6 | 4.62 | 115.5 | +0.04 (+0.87%) | 3,438 |
2 Aug 2016 | USD | 4.7 | 4.8 | 4.5 | 4.58 | 114.5 | -0.19 (-3.98%) | 14,749 |
1 Aug 2016 | USD | 4.75 | 4.922 | 4.72 | 4.77 | 119.25 | -0.03 (-0.63%) | 5,940 |
29 Jul 2016 | USD | 4.78 | 4.9967 | 4.65 | 4.8001 | 120.0025 | -0.01 (-0.21%) | 9,077 |
28 Jul 2016 | USD | 4.76 | 4.9351 | 4.72 | 4.81 | 120.25 | +0.11 (+2.34%) | 6,133 |
27 Jul 2016 | USD | 4.7 | 5.0467 | 4.61 | 4.7 | 117.5 | 0.0 (0.0%) | 12,737 |
26 Jul 2016 | USD | 4.5859 | 4.73 | 4.5 | 4.7 | 117.5 | +0.19 (+4.21%) | 22,541 |