Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | USD | 5.99 | 6.12 | 5.94 | 6.05 | 7.5857 | +0.01 (+0.17%) | 12,552 |
16 Sep 2015 | USD | 6 | 6.08 | 5.93 | 6.04 | 7.5732 | 0.0 (0.0%) | 6,131 |
15 Sep 2015 | USD | 6.2 | 6.2 | 6 | 6.04 | 7.5732 | -0.07 (-1.15%) | 32,267 |
14 Sep 2015 | USD | 6.12 | 6.75 | 5.92 | 6.11 | 7.6609 | -0.06 (-0.97%) | 21,242 |
11 Sep 2015 | USD | 6.06 | 6.2 | 6.05 | 6.17 | 7.7362 | +0.07 (+1.15%) | 3,854 |
10 Sep 2015 | USD | 6.07 | 6.38 | 6.02 | 6.1 | 7.6484 | +0.03 (+0.49%) | 76,895 |
9 Sep 2015 | USD | 6.35 | 6.35 | 5.93 | 6.07 | 7.6108 | -0.12 (-1.94%) | 60,016 |
8 Sep 2015 | USD | 6.01 | 6.34 | 6 | 6.19 | 7.7612 | +0.3 (+5.09%) | 111,526 |
7 Sep 2015 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 7.3851 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 5.97 | 6.1 | 5.79 | 5.89 | 7.3851 | -0.02 (-0.34%) | 3,267 |
3 Sep 2015 | USD | 6.3 | 6.3 | 5.69 | 5.91 | 7.4102 | +0.16 (+2.78%) | 60,777 |
2 Sep 2015 | USD | 6 | 6 | 5.23 | 5.75 | 7.2096 | -0.01 (-0.17%) | 33,726 |
1 Sep 2015 | USD | 6 | 6.11 | 5.73 | 5.76 | 7.2221 | -0.64 (-10%) | 56,376 |
31 Aug 2015 | USD | 5.92 | 6.4899 | 5.92 | 6.4 | 8.0245 | +0.36 (+5.96%) | 3,414 |
28 Aug 2015 | USD | 6.0801 | 6.39 | 5.83 | 6.04 | 7.5732 | -0.03 (-0.49%) | 61,226 |
27 Aug 2015 | USD | 6.02 | 6.22 | 6.01 | 6.07 | 7.6108 | +0.1 (+1.68%) | 94,046 |
26 Aug 2015 | USD | 6.02 | 6.25 | 5.88 | 5.97 | 7.4854 | +0.17 (+2.93%) | 5,015 |
25 Aug 2015 | USD | 6.45 | 6.45 | 5.73 | 5.8 | 7.2722 | +0.02 (+0.35%) | 102,327 |
24 Aug 2015 | USD | 6 | 6.612 | 5.75 | 5.78 | 7.2472 | -0.42 (-6.77%) | 8,103 |
21 Aug 2015 | USD | 6.45 | 7.016 | 6 | 6.2 | 7.7738 | -0.35 (-5.34%) | 41,850 |
20 Aug 2015 | USD | 6.88 | 6.93 | 6.55 | 6.55 | 8.2126 | -0.4 (-5.76%) | 28,386 |
19 Aug 2015 | USD | 7.2 | 7.2 | 6.87 | 6.95 | 8.7142 | -0.06 (-0.86%) | 50,494 |
18 Aug 2015 | USD | 7.35 | 7.601 | 6.81 | 7.01 | 8.7894 | -0.31 (-4.23%) | 186,092 |
17 Aug 2015 | USD | 7.18 | 7.52 | 7.18 | 7.32 | 9.1781 | -0.24 (-3.17%) | 61,529 |
14 Aug 2015 | USD | 7.8 | 7.85 | 7.4101 | 7.56 | 9.479 | -0.31 (-3.94%) | 44,994 |
13 Aug 2015 | USD | 8 | 8 | 7.42 | 7.87 | 9.8677 | -0.03 (-0.38%) | 4,767 |
12 Aug 2015 | USD | 7.6899 | 8 | 7.6899 | 7.9 | 9.9053 | -0.02 (-0.25%) | 27,060 |
11 Aug 2015 | USD | 7.6999 | 8.01 | 7.62 | 7.92 | 9.9304 | -0.115 (-1.43%) | 18,334 |
10 Aug 2015 | USD | 8.06 | 8.2 | 8 | 8.035 | 10.0746 | -0.075 (-0.92%) | 17,615 |
7 Aug 2015 | USD | 7.94 | 8.31 | 7.7601 | 8.11 | 10.1686 | +0.4 (+5.19%) | 55,860 |