Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | USD | 8.71 | 8.94 | 8.51 | 8.69 | 869 | -0.1 (-1.14%) | 291,634 |
16 May 2016 | USD | 8.86 | 9.096 | 8.78 | 8.79 | 879 | -0.07 (-0.79%) | 199,809 |
13 May 2016 | USD | 8.82 | 9.11 | 8.67 | 8.86 | 886 | -0.03 (-0.34%) | 249,008 |
12 May 2016 | USD | 8.78 | 9 | 8.76 | 8.89 | 889 | +0.11 (+1.25%) | 125,822 |
11 May 2016 | USD | 9.38 | 9.44 | 8.76 | 8.78 | 878 | -0.66 (-6.99%) | 219,886 |
10 May 2016 | USD | 9.42 | 9.53 | 9.36 | 9.44 | 944 | +0.03 (+0.32%) | 166,497 |
9 May 2016 | USD | 9.29 | 9.7 | 9.29 | 9.41 | 941 | -0.02 (-0.21%) | 315,006 |
6 May 2016 | USD | 9.14 | 9.43 | 9.14 | 9.43 | 943 | +0.24 (+2.61%) | 244,340 |
5 May 2016 | USD | 9.3 | 9.34 | 9.11 | 9.19 | 919 | -0.01 (-0.11%) | 220,065 |
4 May 2016 | USD | 9.3 | 9.36 | 9.07 | 9.2 | 920 | -0.13 (-1.39%) | 158,749 |
3 May 2016 | USD | 9.41 | 9.48 | 9.25 | 9.33 | 933 | -0.2 (-2.10%) | 206,736 |
2 May 2016 | USD | 9.36 | 9.57 | 9.2619 | 9.53 | 953 | +0.17 (+1.82%) | 215,953 |
29 Apr 2016 | USD | 9.56 | 9.73 | 9.35 | 9.36 | 936 | -0.26 (-2.70%) | 191,206 |
28 Apr 2016 | USD | 9.92 | 9.97 | 9.585 | 9.62 | 962 | -0.37 (-3.70%) | 266,322 |
27 Apr 2016 | USD | 9.98 | 10.05 | 9.91 | 9.99 | 999 | -0.01 (-0.10%) | 141,596 |
26 Apr 2016 | USD | 9.86 | 10.11 | 9.85 | 10 | 1,000 | +0.15 (+1.52%) | 130,798 |
25 Apr 2016 | USD | 10.05 | 10.07 | 9.63 | 9.85 | 985 | -0.25 (-2.48%) | 196,343 |
22 Apr 2016 | USD | 9.92 | 10.105 | 9.87 | 10.1 | 1,010 | +0.13 (+1.30%) | 291,085 |
21 Apr 2016 | USD | 9.8 | 9.99 | 9.73 | 9.97 | 997 | +0.19 (+1.94%) | 167,048 |
20 Apr 2016 | USD | 9.72 | 9.85 | 9.7 | 9.78 | 978 | +0.01 (+0.10%) | 149,994 |
19 Apr 2016 | USD | 9.67 | 9.85 | 9.67 | 9.77 | 977 | 0.0 (0.0%) | 132,438 |
18 Apr 2016 | USD | 9.5 | 9.8395 | 9.5 | 9.77 | 977 | +0.15 (+1.56%) | 168,366 |
15 Apr 2016 | USD | 9.57 | 9.66 | 9.34 | 9.62 | 962 | 0.0 (0.0%) | 172,790 |
14 Apr 2016 | USD | 9.46 | 9.72 | 9.46 | 9.62 | 962 | +0.15 (+1.58%) | 234,492 |
13 Apr 2016 | USD | 9.18 | 9.65 | 9.16 | 9.47 | 947 | +0.48 (+5.34%) | 352,891 |
12 Apr 2016 | USD | 8.8 | 9.2 | 8.71 | 8.99 | 899 | +0.18 (+2.04%) | 208,366 |
11 Apr 2016 | USD | 8.84 | 9.09 | 8.79 | 8.81 | 881 | -0.02 (-0.23%) | 192,020 |
8 Apr 2016 | USD | 9 | 9 | 8.71 | 8.83 | 883 | -0.09 (-1.01%) | 220,245 |
7 Apr 2016 | USD | 9.24 | 9.33 | 8.9 | 8.92 | 892 | -0.34 (-3.67%) | 480,131 |
6 Apr 2016 | USD | 9.22 | 9.37 | 8.99 | 9.26 | 926 | +0.01 (+0.11%) | 178,670 |