Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | USD | 5.5 | 5.74 | 5.36 | 5.69 | 5.69 | +0.19 (+3.45%) | 2,029,254 |
2 Aug 2016 | USD | 5.65 | 5.71 | 5.18 | 5.5 | 5.5 | 0.0 (0.0%) | 2,139,393 |
1 Aug 2016 | USD | 5.84 | 5.85 | 5.445 | 5.5 | 5.5 | -0.47 (-7.87%) | 2,130,347 |
29 Jul 2016 | USD | 5.64 | 5.97 | 5.62 | 5.97 | 5.97 | +0.21 (+3.65%) | 1,621,953 |
28 Jul 2016 | USD | 5.79 | 5.91 | 5.7 | 5.76 | 5.76 | -0.04 (-0.69%) | 1,033,141 |
27 Jul 2016 | USD | 6.02 | 6.11 | 5.67 | 5.8 | 5.8 | -0.16 (-2.68%) | 1,770,561 |
26 Jul 2016 | USD | 5.72 | 6 | 5.65 | 5.96 | 5.96 | +0.17 (+2.94%) | 1,551,699 |
25 Jul 2016 | USD | 5.71 | 5.82 | 5.54 | 5.79 | 5.79 | -0.05 (-0.86%) | 1,544,535 |
22 Jul 2016 | USD | 5.89 | 5.94 | 5.645 | 5.84 | 5.84 | -0.01 (-0.17%) | 1,314,973 |
21 Jul 2016 | USD | 5.99 | 6.09 | 5.645 | 5.85 | 5.85 | -0.14 (-2.34%) | 2,559,240 |
20 Jul 2016 | USD | 5.53 | 6 | 5.36 | 5.99 | 5.99 | +0.41 (+7.35%) | 1,979,834 |
19 Jul 2016 | USD | 5.9 | 5.93 | 5.55 | 5.58 | 5.58 | -0.32 (-5.42%) | 1,695,379 |
18 Jul 2016 | USD | 5.9 | 6 | 5.69 | 5.9 | 5.9 | -0.05 (-0.84%) | 1,386,637 |
15 Jul 2016 | USD | 6.11 | 6.2 | 5.85 | 5.95 | 5.95 | -0.02 (-0.34%) | 1,702,857 |
14 Jul 2016 | USD | 6.2 | 6.28 | 5.96 | 5.97 | 5.97 | -0.13 (-2.13%) | 1,381,341 |
13 Jul 2016 | USD | 6.3 | 6.56 | 6.02 | 6.1 | 6.1 | -0.23 (-3.63%) | 1,551,146 |
12 Jul 2016 | USD | 6.11 | 6.5 | 6.02 | 6.33 | 6.33 | +0.48 (+8.21%) | 2,158,868 |
11 Jul 2016 | USD | 6.22 | 6.6 | 5.83 | 5.85 | 5.85 | -0.29 (-4.72%) | 1,577,233 |
8 Jul 2016 | USD | 6.13 | 6.22 | 5.863 | 6.14 | 6.14 | +0.18 (+3.02%) | 1,524,044 |
7 Jul 2016 | USD | 6.37 | 6.49 | 5.84 | 5.96 | 5.96 | -0.26 (-4.18%) | 1,662,478 |
6 Jul 2016 | USD | 6.1 | 6.3 | 6.049 | 6.22 | 6.22 | +0.07 (+1.14%) | 1,029,072 |
5 Jul 2016 | USD | 6.31 | 6.48 | 5.92 | 6.15 | 6.15 | -0.43 (-6.53%) | 1,376,781 |
4 Jul 2016 | USD | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 6.48 | 6.85 | 6.39 | 6.58 | 6.58 | +0.19 (+2.97%) | 2,004,105 |
30 Jun 2016 | USD | 6.85 | 7.04 | 6.35 | 6.39 | 6.39 | -0.46 (-6.72%) | 2,458,627 |
29 Jun 2016 | USD | 6.86 | 7.075 | 6.58 | 6.85 | 6.85 | +0.23 (+3.47%) | 1,743,055 |
28 Jun 2016 | USD | 6.78 | 6.88 | 6.52 | 6.62 | 6.62 | +0.27 (+4.25%) | 1,886,319 |
27 Jun 2016 | USD | 6.7 | 6.87 | 6.26 | 6.35 | 6.35 | -0.51 (-7.43%) | 1,732,776 |
24 Jun 2016 | USD | 6.98 | 7.16 | 6.74 | 6.86 | 6.86 | -0.52 (-7.05%) | 2,143,864 |
23 Jun 2016 | USD | 7.31 | 7.53 | 7.21 | 7.38 | 7.38 | +0.21 (+2.93%) | 998,015 |