Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2016 | USD | 8.78 | 8.92 | 8.77 | 8.83 | 8.83 | +0.06 (+0.68%) | 406,600 |
24 Oct 2016 | USD | 8.74 | 8.8 | 8.72 | 8.77 | 8.77 | +0.04 (+0.46%) | 565,000 |
21 Oct 2016 | USD | 8.77 | 8.8 | 8.71 | 8.73 | 8.73 | -0.12 (-1.36%) | 1,270,500 |
20 Oct 2016 | USD | 8.9 | 8.92 | 8.8 | 8.85 | 8.85 | -0.07 (-0.78%) | 1,085,500 |
19 Oct 2016 | USD | 8.54 | 8.93 | 8.5 | 8.92 | 8.92 | +0.39 (+4.57%) | 1,623,700 |
18 Oct 2016 | USD | 8.51 | 8.53 | 8.38 | 8.53 | 8.53 | +0.11 (+1.31%) | 709,600 |
17 Oct 2016 | USD | 8.34 | 8.43 | 8.32 | 8.42 | 8.42 | +0.03 (+0.36%) | 683,900 |
14 Oct 2016 | USD | 8.38 | 8.42 | 8.32 | 8.39 | 8.39 | +0.05 (+0.60%) | 843,100 |
13 Oct 2016 | USD | 8.36 | 8.39 | 8.23 | 8.34 | 8.34 | -0.08 (-0.95%) | 555,200 |
12 Oct 2016 | USD | 8.32 | 8.45 | 8.31 | 8.42 | 8.42 | +0.08 (+0.96%) | 549,100 |
11 Oct 2016 | USD | 8.21 | 8.38 | 8.21 | 8.34 | 8.34 | +0.09 (+1.09%) | 544,500 |
10 Oct 2016 | USD | 8.28 | 8.33 | 8.24 | 8.25 | 8.25 | -0.05 (-0.60%) | 396,700 |
7 Oct 2016 | USD | 8.36 | 8.36 | 8.25 | 8.3 | 8.3 | -0.03 (-0.36%) | 625,000 |
6 Oct 2016 | USD | 8.33 | 8.37 | 8.3 | 8.33 | 8.33 | -0.04 (-0.48%) | 260,400 |
5 Oct 2016 | USD | 8.36 | 8.39 | 8.27 | 8.37 | 8.37 | +0.04 (+0.48%) | 937,700 |
4 Oct 2016 | USD | 8.3 | 8.35 | 8.24 | 8.33 | 8.33 | +0.02 (+0.24%) | 672,900 |
3 Oct 2016 | USD | 8.16 | 8.31 | 8.06 | 8.31 | 8.31 | +0.12 (+1.47%) | 920,800 |
30 Sep 2016 | USD | 8.28 | 8.3 | 8.16 | 8.19 | 8.19 | -0.06 (-0.73%) | 474,200 |
29 Sep 2016 | USD | 8.38 | 8.52 | 8.24 | 8.25 | 8.25 | -0.17 (-2.02%) | 429,500 |
28 Sep 2016 | USD | 8.42 | 8.44 | 8.36 | 8.42 | 8.42 | +0.03 (+0.36%) | 423,800 |
27 Sep 2016 | USD | 8.42 | 8.46 | 8.37 | 8.39 | 8.39 | -0.03 (-0.36%) | 258,400 |
26 Sep 2016 | USD | 8.52 | 8.55 | 8.4 | 8.42 | 8.42 | -0.12 (-1.41%) | 370,300 |
23 Sep 2016 | USD | 8.58 | 8.58 | 8.52 | 8.54 | 8.54 | -0.08 (-0.93%) | 274,500 |
22 Sep 2016 | USD | 8.61 | 8.64 | 8.56 | 8.62 | 8.62 | +0.06 (+0.70%) | 390,900 |
21 Sep 2016 | USD | 8.35 | 8.58 | 8.34 | 8.56 | 8.56 | +0.25 (+3.01%) | 329,700 |
20 Sep 2016 | USD | 8.25 | 8.34 | 8.24 | 8.31 | 8.31 | +0.09 (+1.09%) | 339,900 |
19 Sep 2016 | USD | 8.25 | 8.32 | 8.21 | 8.22 | 8.22 | +0.01 (+0.12%) | 477,500 |
16 Sep 2016 | USD | 8.13 | 8.29 | 8.08 | 8.21 | 8.21 | +0.01 (+0.12%) | 486,500 |
15 Sep 2016 | USD | 8.21 | 8.3 | 8.13 | 8.2 | 8.2 | +0.02 (+0.24%) | 357,300 |
14 Sep 2016 | USD | 8.18 | 8.24 | 8.1 | 8.18 | 8.18 | +0.03 (+0.37%) | 469,400 |