Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2016 | USD | 8.31 | 8.34 | 8.12 | 8.15 | 8.15 | -0.23 (-2.74%) | 383,000 |
12 Sep 2016 | USD | 8.28 | 8.41 | 8.26 | 8.38 | 8.38 | +0.05 (+0.60%) | 355,800 |
9 Sep 2016 | USD | 8.47 | 8.47 | 8.32 | 8.33 | 8.33 | -0.22 (-2.57%) | 732,900 |
8 Sep 2016 | USD | 8.45 | 8.56 | 8.4 | 8.55 | 8.55 | +0.11 (+1.30%) | 829,100 |
7 Sep 2016 | USD | 8.53 | 8.53 | 8.44 | 8.44 | 8.44 | -0.06 (-0.71%) | 479,700 |
6 Sep 2016 | USD | 8.42 | 8.55 | 8.42 | 8.5 | 8.5 | -0.04 (-0.47%) | 400,500 |
5 Sep 2016 | USD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 8.38 | 8.54 | 8.38 | 8.54 | 8.54 | +0.22 (+2.64%) | 501,300 |
1 Sep 2016 | USD | 8.32 | 8.43 | 8.23 | 8.32 | 8.32 | -0.01 (-0.12%) | 403,700 |
31 Aug 2016 | USD | 8.38 | 8.39 | 8.21 | 8.33 | 8.33 | -0.03 (-0.36%) | 805,900 |
30 Aug 2016 | USD | 8.41 | 8.47 | 8.28 | 8.36 | 8.36 | -0.03 (-0.36%) | 584,300 |
29 Aug 2016 | USD | 8.38 | 8.4 | 8.3 | 8.39 | 8.39 | +0.04 (+0.48%) | 349,200 |
26 Aug 2016 | USD | 8.49 | 8.57 | 8.32 | 8.35 | 8.35 | -0.15 (-1.76%) | 647,300 |
25 Aug 2016 | USD | 8.39 | 8.53 | 8.38 | 8.5 | 8.5 | +0.1 (+1.19%) | 384,100 |
24 Aug 2016 | USD | 8.41 | 8.44 | 8.3 | 8.4 | 8.4 | 0.0 (0.0%) | 496,000 |
23 Aug 2016 | USD | 8.5 | 8.59 | 8.4 | 8.4 | 8.4 | -0.06 (-0.71%) | 534,000 |
22 Aug 2016 | USD | 8.57 | 8.63 | 8.44 | 8.46 | 8.46 | -0.09 (-1.05%) | 372,000 |
19 Aug 2016 | USD | 8.7 | 8.7 | 8.51 | 8.55 | 8.55 | -0.18 (-2.06%) | 415,200 |
18 Aug 2016 | USD | 8.69 | 8.82 | 8.57 | 8.73 | 8.73 | +0.06 (+0.69%) | 487,900 |
17 Aug 2016 | USD | 8.71 | 8.72 | 8.58 | 8.67 | 8.67 | -0.07 (-0.80%) | 516,700 |
16 Aug 2016 | USD | 8.79 | 8.9 | 8.74 | 8.74 | 8.74 | -0.05 (-0.57%) | 522,500 |
15 Aug 2016 | USD | 8.87 | 8.94 | 8.78 | 8.79 | 8.79 | -0.07 (-0.79%) | 259,600 |
12 Aug 2016 | USD | 9.04 | 9.08 | 8.86 | 8.86 | 8.86 | -0.19 (-2.10%) | 524,900 |
11 Aug 2016 | USD | 8.98 | 9.07 | 8.95 | 9.05 | 9.05 | +0.08 (+0.89%) | 684,600 |
10 Aug 2016 | USD | 8.93 | 9.01 | 8.92 | 8.97 | 8.97 | +0.03 (+0.34%) | 607,800 |
9 Aug 2016 | USD | 8.9 | 9.01 | 8.88 | 8.94 | 8.94 | +0.01 (+0.11%) | 398,700 |
8 Aug 2016 | USD | 8.86 | 9.04 | 8.84 | 8.93 | 8.93 | +0.07 (+0.79%) | 517,500 |
5 Aug 2016 | USD | 8.87 | 8.9 | 8.83 | 8.86 | 8.86 | -0.03 (-0.34%) | 630,500 |
4 Aug 2016 | USD | 8.81 | 8.91 | 8.78 | 8.89 | 8.89 | +0.06 (+0.68%) | 1,077,600 |
3 Aug 2016 | USD | 8.64 | 8.9 | 8.56 | 8.83 | 8.83 | +0.17 (+1.96%) | 1,065,400 |