Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | USD | 6.7 | 6.805 | 6.5301 | 6.78 | 6.78 | +0.1 (+1.50%) | 442,376 |
3 Oct 2016 | USD | 6.31 | 6.69 | 6.3 | 6.68 | 6.68 | +0.18 (+2.77%) | 363,544 |
30 Sep 2016 | USD | 6.3 | 6.55 | 6.26 | 6.5 | 6.5 | +0.2 (+3.17%) | 580,965 |
29 Sep 2016 | USD | 6.46 | 6.48 | 6.24 | 6.3 | 6.3 | -0.2 (-3.08%) | 296,231 |
28 Sep 2016 | USD | 6.53 | 6.66 | 6.46 | 6.5 | 6.5 | -0.05 (-0.76%) | 277,031 |
27 Sep 2016 | USD | 6.5 | 6.6 | 6.39 | 6.55 | 6.55 | +0.05 (+0.77%) | 357,460 |
26 Sep 2016 | USD | 6.6 | 6.72 | 6.45 | 6.5 | 6.5 | +0.01 (+0.15%) | 270,369 |
23 Sep 2016 | USD | 6.48 | 6.56 | 6.36 | 6.49 | 6.49 | 0.0 (0.0%) | 301,279 |
22 Sep 2016 | USD | 6.25 | 6.6 | 6.2 | 6.49 | 6.49 | +0.27 (+4.34%) | 610,004 |
21 Sep 2016 | USD | 5.95 | 6.25 | 5.94 | 6.22 | 6.22 | +0.26 (+4.36%) | 430,367 |
20 Sep 2016 | USD | 6 | 6.09 | 5.85 | 5.96 | 5.96 | -0.03 (-0.50%) | 299,705 |
19 Sep 2016 | USD | 5.78 | 6 | 5.77 | 5.99 | 5.99 | +0.23 (+3.99%) | 468,917 |
16 Sep 2016 | USD | 5.78 | 5.8 | 5.68 | 5.76 | 5.76 | +0.01 (+0.17%) | 1,075,474 |
15 Sep 2016 | USD | 5.76 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 262,736 |
14 Sep 2016 | USD | 5.73 | 5.85 | 5.68 | 5.75 | 5.75 | +0.01 (+0.17%) | 223,305 |
13 Sep 2016 | USD | 5.66 | 5.75 | 5.56 | 5.74 | 5.74 | -0.01 (-0.17%) | 200,538 |
12 Sep 2016 | USD | 5.42 | 5.75 | 5.42 | 5.75 | 5.75 | +0.27 (+4.93%) | 232,983 |
9 Sep 2016 | USD | 5.63 | 5.69 | 5.47 | 5.48 | 5.48 | -0.22 (-3.86%) | 166,215 |
8 Sep 2016 | USD | 5.75 | 5.75 | 5.65 | 5.7 | 5.7 | -0.01 (-0.18%) | 151,251 |
7 Sep 2016 | USD | 5.49 | 5.73 | 5.4562 | 5.71 | 5.71 | +0.23 (+4.20%) | 264,103 |
6 Sep 2016 | USD | 5.35 | 5.5 | 5.31 | 5.48 | 5.48 | +0.17 (+3.20%) | 208,407 |
5 Sep 2016 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.38 | 5.41 | 5.25 | 5.31 | 5.31 | -0.04 (-0.75%) | 101,127 |
1 Sep 2016 | USD | 5.33 | 5.45 | 5.24 | 5.35 | 5.35 | +0.02 (+0.38%) | 133,962 |
31 Aug 2016 | USD | 5.42 | 5.42 | 5.31 | 5.33 | 5.33 | -0.08 (-1.48%) | 268,760 |
30 Aug 2016 | USD | 5.39 | 5.49 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 226,396 |
29 Aug 2016 | USD | 5.53 | 5.53 | 5.39 | 5.4 | 5.4 | -0.1 (-1.82%) | 130,773 |
26 Aug 2016 | USD | 5.44 | 5.55 | 5.37 | 5.5 | 5.5 | +0.05 (+0.92%) | 120,082 |
25 Aug 2016 | USD | 5.5 | 5.65 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 132,895 |
24 Aug 2016 | USD | 5.64 | 5.8199 | 5.49 | 5.5 | 5.5 | -0.14 (-2.48%) | 222,585 |