Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2016 | USD | 8.77 | 8.825 | 8.68 | 8.69 | 8.69 | -0.03 (-0.34%) | 442,599 |
14 Jun 2016 | USD | 9.27 | 9.28 | 8.69 | 8.72 | 8.72 | -0.54 (-5.83%) | 3,226,868 |
13 Jun 2016 | USD | 9.27 | 9.43 | 9.14 | 9.26 | 9.26 | -0.11 (-1.17%) | 3,347,734 |
10 Jun 2016 | USD | 9.33 | 9.39 | 9.28 | 9.37 | 9.37 | -0.19 (-1.99%) | 3,954,331 |
9 Jun 2016 | USD | 9.58 | 9.58 | 9.44 | 9.56 | 9.56 | -0.02 (-0.21%) | 3,187,765 |
8 Jun 2016 | USD | 9.22 | 9.62 | 9.17 | 9.58 | 9.58 | +0.4 (+4.36%) | 5,278,128 |
7 Jun 2016 | USD | 9.13 | 9.2 | 8.98 | 9.18 | 9.18 | +0.1 (+1.10%) | 1,865,281 |
6 Jun 2016 | USD | 9.04 | 9.17 | 9 | 9.08 | 9.08 | +0.09 (+1.00%) | 1,094,282 |
3 Jun 2016 | USD | 9.09 | 9.17 | 8.975 | 8.99 | 8.99 | -0.19 (-2.07%) | 3,384,832 |
2 Jun 2016 | USD | 9.03 | 9.22 | 8.98 | 9.18 | 9.18 | +0.12 (+1.32%) | 1,591,928 |
1 Jun 2016 | USD | 8.97 | 9.07 | 8.87 | 9.06 | 9.06 | +0.03 (+0.33%) | 892,210 |
31 May 2016 | USD | 8.98 | 9.05 | 8.88 | 9.03 | 9.03 | +0.12 (+1.35%) | 1,156,332 |
30 May 2016 | USD | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 8.89 | 8.93 | 8.79 | 8.91 | 8.91 | +0.04 (+0.45%) | 726,687 |
26 May 2016 | USD | 8.9 | 8.9 | 8.73 | 8.87 | 8.87 | +0.04 (+0.45%) | 641,423 |
25 May 2016 | USD | 8.74 | 8.9 | 8.7 | 8.83 | 8.83 | +0.13 (+1.49%) | 973,171 |
24 May 2016 | USD | 8.7 | 8.8 | 8.64 | 8.7 | 8.7 | +0.01 (+0.12%) | 610,291 |
23 May 2016 | USD | 8.65 | 8.75 | 8.57 | 8.69 | 8.69 | -0.01 (-0.11%) | 630,415 |
20 May 2016 | USD | 8.76 | 8.95 | 8.67 | 8.7 | 8.7 | -0.03 (-0.34%) | 514,732 |
19 May 2016 | USD | 8.86 | 8.86 | 8.61 | 8.73 | 8.73 | -0.17 (-1.91%) | 912,752 |
18 May 2016 | USD | 9.27 | 9.27 | 8.84 | 8.9 | 8.9 | -0.38 (-4.09%) | 1,122,180 |
17 May 2016 | USD | 9.44 | 9.44 | 9.19 | 9.28 | 9.28 | -0.15 (-1.59%) | 1,496,151 |
16 May 2016 | USD | 9.33 | 9.52 | 9.29 | 9.43 | 9.43 | +0.13 (+1.40%) | 1,375,256 |
13 May 2016 | USD | 9.21 | 9.35 | 9.09 | 9.3 | 9.3 | +0.05 (+0.54%) | 2,154,229 |
12 May 2016 | USD | 9.28 | 9.37 | 9.19 | 9.25 | 9.25 | +0.05 (+0.54%) | 904,916 |
11 May 2016 | USD | 9.08 | 9.22 | 8.93 | 9.2 | 9.2 | +0.12 (+1.32%) | 1,897,985 |
10 May 2016 | USD | 8.82 | 9.085 | 8.82 | 9.08 | 9.08 | +0.28 (+3.18%) | 1,322,161 |
9 May 2016 | USD | 8.82 | 8.9 | 8.7 | 8.8 | 8.8 | -0.05 (-0.56%) | 2,316,360 |
6 May 2016 | USD | 8.52 | 8.95 | 8.45 | 8.85 | 8.85 | +0.3 (+3.51%) | 1,667,375 |
5 May 2016 | USD | 8.66 | 8.72 | 8.54 | 8.55 | 8.55 | -0.04 (-0.47%) | 743,655 |