Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | USD | 4.88 | 4.89 | 4.69 | 4.86 | 4.86 | -0.03 (-0.61%) | 25,600,591 |
6 Sep 2016 | USD | 4.74 | 4.8971 | 4.71 | 4.89 | 4.89 | +0.32 (+7.00%) | 24,393,814 |
5 Sep 2016 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 4.45 | 4.58 | 4.39 | 4.57 | 4.57 | +0.32 (+7.53%) | 33,821,112 |
1 Sep 2016 | USD | 4.03 | 4.275 | 4 | 4.25 | 4.25 | +0.22 (+5.46%) | 28,152,897 |
31 Aug 2016 | USD | 4.08 | 4.13 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 25,876,307 |
30 Aug 2016 | USD | 4.41 | 4.41 | 4.04 | 4.13 | 4.13 | -0.32 (-7.19%) | 25,915,441 |
29 Aug 2016 | USD | 4.33 | 4.5656 | 4.31 | 4.45 | 4.45 | +0.03 (+0.68%) | 12,980,809 |
26 Aug 2016 | USD | 4.56 | 4.71 | 4.31 | 4.42 | 4.42 | -0.04 (-0.90%) | 22,044,140 |
25 Aug 2016 | USD | 4.47 | 4.6 | 4.371 | 4.46 | 4.46 | -0.02 (-0.45%) | 18,266,742 |
24 Aug 2016 | USD | 4.89 | 4.92 | 4.46 | 4.48 | 4.48 | -0.51 (-10.22%) | 29,968,949 |
23 Aug 2016 | USD | 5.23 | 5.24 | 4.99 | 4.99 | 4.99 | -0.2 (-3.85%) | 26,283,421 |
22 Aug 2016 | USD | 5.15 | 5.23 | 5.13 | 5.19 | 5.19 | -0.06 (-1.14%) | 22,036,191 |
19 Aug 2016 | USD | 5.36 | 5.41 | 5.25 | 5.25 | 5.25 | -0.23 (-4.20%) | 22,114,567 |
18 Aug 2016 | USD | 5.47 | 5.5 | 5.33 | 5.48 | 5.48 | +0.08 (+1.48%) | 18,368,425 |
17 Aug 2016 | USD | 5.45 | 5.45 | 5.15 | 5.4 | 5.4 | -0.1 (-1.82%) | 25,217,670 |
16 Aug 2016 | USD | 5.66 | 5.69 | 5.49 | 5.5 | 5.5 | -0.11 (-1.96%) | 16,211,887 |
15 Aug 2016 | USD | 5.72 | 5.77 | 5.58 | 5.61 | 5.61 | -0.07 (-1.23%) | 18,443,846 |
12 Aug 2016 | USD | 5.83 | 5.85 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 18,919,994 |
11 Aug 2016 | USD | 5.73 | 5.85 | 5.66 | 5.68 | 5.68 | -0.05 (-0.87%) | 16,189,501 |
10 Aug 2016 | USD | 5.86 | 5.86 | 5.67 | 5.73 | 5.73 | +0.03 (+0.53%) | 15,316,703 |
9 Aug 2016 | USD | 5.71 | 5.8 | 5.66 | 5.7 | 5.7 | +0.02 (+0.35%) | 12,821,942 |
8 Aug 2016 | USD | 5.63 | 5.78 | 5.59 | 5.68 | 5.68 | +0.03 (+0.53%) | 10,870,630 |
5 Aug 2016 | USD | 5.66 | 5.71 | 5.58 | 5.65 | 5.65 | -0.18 (-3.09%) | 9,100,850 |
4 Aug 2016 | USD | 5.8 | 5.93 | 5.74 | 5.83 | 5.83 | +0.05 (+0.87%) | 11,848,270 |
3 Aug 2016 | USD | 5.82 | 5.82 | 5.66 | 5.78 | 5.78 | -0.06 (-1.03%) | 7,803,415 |
2 Aug 2016 | USD | 5.86 | 5.95 | 5.79 | 5.84 | 5.84 | +0.07 (+1.21%) | 10,874,684 |
1 Aug 2016 | USD | 5.7 | 5.78 | 5.58 | 5.77 | 5.77 | +0.06 (+1.05%) | 10,274,609 |
29 Jul 2016 | USD | 5.94 | 5.95 | 5.63 | 5.71 | 5.71 | -0.16 (-2.73%) | 21,160,992 |
28 Jul 2016 | USD | 5.92 | 5.975 | 5.73 | 5.87 | 5.87 | -0.02 (-0.34%) | 14,128,783 |