Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | USD | 8.55 | 8.7 | 8.55 | 8.66 | 8.66 | +0.08 (+0.93%) | 1,525,100 |
1 Aug 2016 | USD | 8.65 | 8.72 | 8.57 | 8.58 | 8.58 | -0.1 (-1.15%) | 1,326,800 |
29 Jul 2016 | USD | 8.65 | 8.7 | 8.58 | 8.68 | 8.68 | +0.04 (+0.46%) | 456,700 |
28 Jul 2016 | USD | 8.57 | 8.66 | 8.5 | 8.64 | 8.64 | +0.02 (+0.23%) | 511,200 |
27 Jul 2016 | USD | 8.76 | 8.79 | 8.57 | 8.62 | 8.62 | -0.16 (-1.82%) | 508,000 |
26 Jul 2016 | USD | 8.78 | 8.79 | 8.69 | 8.78 | 8.78 | +0.01 (+0.11%) | 527,100 |
25 Jul 2016 | USD | 8.86 | 8.95 | 8.72 | 8.77 | 8.77 | -0.09 (-1.02%) | 1,127,900 |
22 Jul 2016 | USD | 8.89 | 8.99 | 8.86 | 8.86 | 8.86 | -0.03 (-0.34%) | 730,400 |
21 Jul 2016 | USD | 8.87 | 8.98 | 8.83 | 8.89 | 8.89 | -0.01 (-0.11%) | 916,000 |
20 Jul 2016 | USD | 9.02 | 9.03 | 8.89 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,019,300 |
19 Jul 2016 | USD | 9.12 | 9.16 | 8.99 | 9 | 9 | -0.11 (-1.21%) | 1,163,000 |
18 Jul 2016 | USD | 8.98 | 9.12 | 8.89 | 9.11 | 9.11 | +0.12 (+1.33%) | 810,600 |
15 Jul 2016 | USD | 8.8 | 9.01 | 8.8 | 8.99 | 8.99 | +0.18 (+2.04%) | 1,076,600 |
14 Jul 2016 | USD | 8.72 | 8.85 | 8.64 | 8.81 | 8.81 | +0.11 (+1.26%) | 596,500 |
13 Jul 2016 | USD | 8.64 | 8.72 | 8.54 | 8.7 | 8.7 | +0.06 (+0.69%) | 577,700 |
12 Jul 2016 | USD | 8.66 | 8.77 | 8.62 | 8.64 | 8.64 | -0.02 (-0.23%) | 527,600 |
11 Jul 2016 | USD | 8.66 | 8.83 | 8.61 | 8.66 | 8.66 | 0.0 (0.0%) | 540,300 |
8 Jul 2016 | USD | 8.36 | 8.68 | 8.34 | 8.66 | 8.66 | +0.32 (+3.84%) | 7,844,800 |
7 Jul 2016 | USD | 8.35 | 8.43 | 8.3 | 8.34 | 8.34 | -0.03 (-0.36%) | 710,700 |
6 Jul 2016 | USD | 8.44 | 8.53 | 8.29 | 8.37 | 8.37 | -0.11 (-1.30%) | 1,014,800 |
5 Jul 2016 | USD | 8.68 | 8.68 | 8.44 | 8.48 | 8.48 | -0.19 (-2.19%) | 729,500 |
4 Jul 2016 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 8.61 | 8.79 | 8.58 | 8.67 | 8.67 | +0.09 (+1.05%) | 518,800 |
30 Jun 2016 | USD | 8.55 | 8.65 | 8.49 | 8.58 | 8.58 | 0.0 (0.0%) | 1,098,300 |
29 Jun 2016 | USD | 8.61 | 8.66 | 8.55 | 8.58 | 8.58 | +0.02 (+0.23%) | 661,600 |
28 Jun 2016 | USD | 8.18 | 8.56 | 8.18 | 8.56 | 8.56 | +0.44 (+5.42%) | 949,800 |
27 Jun 2016 | USD | 8.28 | 8.28 | 8.01 | 8.12 | 8.12 | -0.18 (-2.17%) | 682,700 |
24 Jun 2016 | USD | 8.35 | 8.4 | 8.19 | 8.3 | 8.3 | -0.32 (-3.71%) | 907,100 |
23 Jun 2016 | USD | 8.47 | 8.63 | 8.47 | 8.62 | 8.62 | +0.17 (+2.01%) | 875,900 |
22 Jun 2016 | USD | 8.52 | 8.62 | 8.44 | 8.45 | 8.45 | -0.04 (-0.47%) | 1,343,800 |