Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | USD | 9.55 | 9.64 | 9.53 | 9.63 | 9.63 | +0.05 (+0.52%) | 1,548,560 |
6 Sep 2016 | USD | 9.66 | 9.73 | 9.53 | 9.58 | 9.58 | -0.06 (-0.62%) | 1,199,997 |
5 Sep 2016 | USD | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 9.63 | 9.69 | 9.49 | 9.64 | 9.64 | +0.08 (+0.84%) | 1,547,911 |
1 Sep 2016 | USD | 9.58 | 9.63 | 9.45 | 9.56 | 9.56 | -0.01 (-0.10%) | 1,579,926 |
31 Aug 2016 | USD | 9.55 | 9.635 | 9.49 | 9.57 | 9.57 | -0.02 (-0.21%) | 1,223,457 |
30 Aug 2016 | USD | 9.67 | 9.67 | 9.545 | 9.59 | 9.59 | -0.06 (-0.62%) | 1,145,812 |
29 Aug 2016 | USD | 9.62 | 9.81 | 9.6 | 9.65 | 9.65 | +0.03 (+0.31%) | 678,308 |
26 Aug 2016 | USD | 9.75 | 9.8 | 9.485 | 9.62 | 9.62 | -0.01 (-0.10%) | 2,070,076 |
25 Aug 2016 | USD | 9.55 | 9.73 | 9.52 | 9.63 | 9.63 | +0.05 (+0.52%) | 948,357 |
24 Aug 2016 | USD | 9.51 | 9.62 | 9.46 | 9.58 | 9.58 | +0.07 (+0.74%) | 1,560,023 |
23 Aug 2016 | USD | 9.5 | 9.54 | 9.45 | 9.51 | 9.51 | +0.07 (+0.74%) | 1,679,628 |
22 Aug 2016 | USD | 9.51 | 9.51 | 9.28 | 9.44 | 9.44 | -0.1 (-1.05%) | 984,263 |
19 Aug 2016 | USD | 9.51 | 9.61 | 9.485 | 9.54 | 9.54 | -0.04 (-0.42%) | 605,371 |
18 Aug 2016 | USD | 9.56 | 9.7 | 9.53 | 9.58 | 9.58 | +0.04 (+0.42%) | 890,561 |
17 Aug 2016 | USD | 9.63 | 9.71 | 9.49 | 9.54 | 9.54 | -0.19 (-1.95%) | 1,049,306 |
16 Aug 2016 | USD | 10.1 | 10.13 | 9.72 | 9.73 | 9.73 | -0.28 (-2.80%) | 864,002 |
15 Aug 2016 | USD | 9.89 | 10.105 | 9.84 | 10.01 | 10.01 | +0.19 (+1.93%) | 2,680,474 |
12 Aug 2016 | USD | 9.81 | 9.93 | 9.77 | 9.82 | 9.82 | -0.03 (-0.30%) | 1,568,933 |
11 Aug 2016 | USD | 9.68 | 9.87 | 9.62 | 9.85 | 9.85 | +0.22 (+2.28%) | 1,817,598 |
10 Aug 2016 | USD | 9.61 | 9.77 | 9.51 | 9.63 | 9.63 | +0.05 (+0.52%) | 1,058,677 |
9 Aug 2016 | USD | 9.29 | 9.71 | 9.29 | 9.58 | 9.58 | +0.32 (+3.46%) | 1,025,622 |
8 Aug 2016 | USD | 9.31 | 9.43 | 9.2 | 9.26 | 9.26 | -0.03 (-0.32%) | 719,546 |
5 Aug 2016 | USD | 9.17 | 9.29 | 9.11 | 9.29 | 9.29 | +0.21 (+2.31%) | 4,040,453 |
4 Aug 2016 | USD | 9.05 | 9.19 | 9.01 | 9.08 | 9.08 | -0.13 (-1.41%) | 1,724,065 |
3 Aug 2016 | USD | 9.06 | 9.27 | 9.05 | 9.21 | 9.21 | +0.11 (+1.21%) | 613,732 |
2 Aug 2016 | USD | 9.05 | 9.18 | 8.98 | 9.1 | 9.1 | +0.07 (+0.78%) | 1,134,010 |
1 Aug 2016 | USD | 9.14 | 9.17 | 9.03 | 9.03 | 9.03 | -0.1 (-1.10%) | 847,895 |
29 Jul 2016 | USD | 9.09 | 9.23 | 8.92 | 9.13 | 9.13 | +0.02 (+0.22%) | 1,068,370 |
28 Jul 2016 | USD | 9.12 | 9.15 | 9.02 | 9.11 | 9.11 | +0.03 (+0.33%) | 759,928 |