Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | USD | 8.31 | 8.44 | 8.28 | 8.3 | 8.3 | +0.02 (+0.24%) | 908,530 |
29 Sep 2016 | USD | 8.37 | 8.48 | 8.27 | 8.28 | 8.28 | -0.06 (-0.72%) | 745,879 |
28 Sep 2016 | USD | 8.31 | 8.43 | 8.24 | 8.34 | 8.34 | +0.03 (+0.36%) | 1,268,735 |
27 Sep 2016 | USD | 8.34 | 8.36 | 8.2 | 8.31 | 8.31 | +0.06 (+0.73%) | 563,137 |
26 Sep 2016 | USD | 8.49 | 8.56 | 8.23 | 8.25 | 8.25 | -0.24 (-2.83%) | 946,208 |
23 Sep 2016 | USD | 8.61 | 8.76 | 8.47 | 8.49 | 8.49 | -0.15 (-1.74%) | 926,971 |
22 Sep 2016 | USD | 8.44 | 8.65 | 8.44 | 8.64 | 8.64 | +0.2 (+2.37%) | 560,406 |
21 Sep 2016 | USD | 8.2 | 8.45 | 8.16 | 8.44 | 8.44 | +0.23 (+2.80%) | 699,919 |
20 Sep 2016 | USD | 8.28 | 8.29 | 8.18 | 8.21 | 8.21 | -0.04 (-0.48%) | 480,753 |
19 Sep 2016 | USD | 8.23 | 8.35 | 8.1601 | 8.25 | 8.25 | +0.02 (+0.24%) | 629,564 |
16 Sep 2016 | USD | 8.31 | 8.31 | 8.1475 | 8.23 | 8.23 | -0.06 (-0.72%) | 990,699 |
15 Sep 2016 | USD | 8.08 | 8.3 | 8.02 | 8.29 | 8.29 | +0.18 (+2.22%) | 780,377 |
14 Sep 2016 | USD | 8.4 | 8.45 | 8.07 | 8.11 | 8.11 | -0.35 (-4.14%) | 606,554 |
13 Sep 2016 | USD | 8.66 | 8.7 | 8.33 | 8.46 | 8.46 | -0.26 (-2.98%) | 972,426 |
12 Sep 2016 | USD | 8.5 | 8.735 | 8.5 | 8.72 | 8.72 | +0.18 (+2.11%) | 855,132 |
9 Sep 2016 | USD | 8.52 | 8.65 | 8.52 | 8.54 | 8.54 | -0.07 (-0.81%) | 882,864 |
8 Sep 2016 | USD | 8.62 | 8.73 | 8.6 | 8.61 | 8.61 | -0.05 (-0.58%) | 455,975 |
7 Sep 2016 | USD | 8.35 | 8.69 | 8.35 | 8.66 | 8.66 | +0.25 (+2.97%) | 449,628 |
6 Sep 2016 | USD | 8.55 | 8.62 | 8.3 | 8.41 | 8.41 | -0.11 (-1.29%) | 570,543 |
5 Sep 2016 | USD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 8.5 | 8.635 | 8.37 | 8.52 | 8.52 | +0.03 (+0.35%) | 375,656 |
1 Sep 2016 | USD | 8.63 | 8.63 | 8.38 | 8.49 | 8.49 | -0.15 (-1.74%) | 520,350 |
31 Aug 2016 | USD | 8.82 | 8.88 | 8.585 | 8.64 | 8.64 | -0.17 (-1.93%) | 768,586 |
30 Aug 2016 | USD | 9.02 | 9.05 | 8.745 | 8.81 | 8.81 | -0.24 (-2.65%) | 582,655 |
29 Aug 2016 | USD | 8.9 | 9.16 | 8.84 | 9.05 | 9.05 | +0.45 (+5.23%) | 894,396 |
26 Aug 2016 | USD | 8.68 | 8.823 | 8.52 | 8.6 | 8.6 | -0.1 (-1.15%) | 427,997 |
25 Aug 2016 | USD | 8.73 | 8.93 | 8.62 | 8.7 | 8.7 | -0.05 (-0.57%) | 663,633 |
24 Aug 2016 | USD | 8.92 | 8.99 | 8.72 | 8.75 | 8.75 | -0.15 (-1.69%) | 501,413 |
23 Aug 2016 | USD | 8.81 | 8.99 | 8.78 | 8.9 | 8.9 | +0.17 (+1.95%) | 479,657 |
22 Aug 2016 | USD | 8.71 | 8.88 | 8.65 | 8.73 | 8.73 | +0.03 (+0.34%) | 886,744 |