Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | USD | 5.79 | 5.9 | 5.54 | 5.73 | 5.73 | -0.14 (-2.39%) | 2,231,831 |
13 Sep 2016 | USD | 6.21 | 6.3 | 5.77 | 5.87 | 5.87 | -0.54 (-8.42%) | 2,108,019 |
12 Sep 2016 | USD | 6.33 | 6.57 | 6.18 | 6.41 | 6.41 | -0.06 (-0.93%) | 1,601,012 |
9 Sep 2016 | USD | 6.72 | 6.8 | 6.445 | 6.47 | 6.47 | -0.41 (-5.96%) | 1,407,726 |
8 Sep 2016 | USD | 6.65 | 6.9 | 6.5 | 6.88 | 6.88 | +0.38 (+5.85%) | 1,904,360 |
7 Sep 2016 | USD | 6.68 | 6.82 | 6.43 | 6.5 | 6.5 | -0.13 (-1.96%) | 2,710,167 |
6 Sep 2016 | USD | 6.78 | 6.95 | 6.61 | 6.63 | 6.63 | -0.11 (-1.63%) | 1,447,779 |
5 Sep 2016 | USD | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 6.74 | 6.94 | 6.64 | 6.74 | 6.74 | +0.16 (+2.43%) | 1,386,809 |
1 Sep 2016 | USD | 6.58 | 6.695 | 6.43 | 6.58 | 6.58 | -0.06 (-0.90%) | 1,657,690 |
31 Aug 2016 | USD | 6.6 | 6.73 | 6.45 | 6.64 | 6.64 | -0.02 (-0.30%) | 2,104,031 |
30 Aug 2016 | USD | 6.74 | 7.02 | 6.55 | 6.66 | 6.66 | -0.03 (-0.45%) | 1,793,805 |
29 Aug 2016 | USD | 6.39 | 6.835 | 6.29 | 6.69 | 6.69 | +0.28 (+4.37%) | 2,582,769 |
26 Aug 2016 | USD | 6.25 | 6.56 | 6.225 | 6.41 | 6.41 | +0.19 (+3.05%) | 1,866,235 |
25 Aug 2016 | USD | 6.02 | 6.24 | 5.94 | 6.22 | 6.22 | +0.2 (+3.32%) | 2,111,482 |
24 Aug 2016 | USD | 6.23 | 6.455 | 5.99 | 6.02 | 6.02 | -0.37 (-5.79%) | 1,467,855 |
23 Aug 2016 | USD | 6.22 | 6.465 | 6.16 | 6.39 | 6.39 | +0.12 (+1.91%) | 1,795,100 |
22 Aug 2016 | USD | 6.22 | 6.475 | 6.16 | 6.27 | 6.27 | -0.16 (-2.49%) | 1,522,802 |
19 Aug 2016 | USD | 6.44 | 6.49 | 6.19 | 6.43 | 6.43 | -0.04 (-0.62%) | 1,964,587 |
18 Aug 2016 | USD | 6.17 | 6.69 | 6.17 | 6.47 | 6.47 | +0.35 (+5.72%) | 2,887,766 |
17 Aug 2016 | USD | 5.98 | 6.13 | 5.78 | 6.12 | 6.12 | +0.11 (+1.83%) | 1,962,114 |
16 Aug 2016 | USD | 6.09 | 6.12 | 5.83 | 6.01 | 6.01 | -0.08 (-1.31%) | 2,363,813 |
15 Aug 2016 | USD | 5.79 | 6.4 | 5.74 | 6.09 | 6.09 | +0.41 (+7.22%) | 3,710,385 |
12 Aug 2016 | USD | 5.91 | 5.95 | 5.605 | 5.68 | 5.68 | -0.14 (-2.41%) | 3,387,935 |
11 Aug 2016 | USD | 5.83 | 6.1 | 5.71 | 5.82 | 5.82 | +0.06 (+1.04%) | 2,448,624 |
10 Aug 2016 | USD | 5.75 | 6.08 | 5.67 | 5.76 | 5.76 | +0.06 (+1.05%) | 2,454,173 |
9 Aug 2016 | USD | 5.51 | 5.72 | 5.4 | 5.7 | 5.7 | +0.26 (+4.78%) | 3,906,521 |
8 Aug 2016 | USD | 5.42 | 5.6 | 5.38 | 5.44 | 5.44 | +0.07 (+1.30%) | 3,951,053 |
5 Aug 2016 | USD | 6.25 | 6.25 | 5.35 | 5.37 | 5.37 | -0.55 (-9.29%) | 4,360,469 |
4 Aug 2016 | USD | 5.64 | 6.17 | 5.56 | 5.92 | 5.92 | +0.23 (+4.04%) | 2,509,480 |