Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | USD | 8.51 | 8.53 | 8.44 | 8.49 | 8.49 | +0.02 (+0.24%) | 769,500 |
20 Jun 2016 | USD | 8.49 | 8.57 | 8.45 | 8.47 | 8.47 | +0.06 (+0.71%) | 674,400 |
17 Jun 2016 | USD | 8.1 | 8.41 | 8.1 | 8.41 | 8.41 | +0.27 (+3.32%) | 1,163,700 |
16 Jun 2016 | USD | 8.12 | 8.15 | 8.02 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,216,400 |
15 Jun 2016 | USD | 8.11 | 8.17 | 8.06 | 8.15 | 8.15 | +0.06 (+0.74%) | 1,096,800 |
14 Jun 2016 | USD | 8.13 | 8.15 | 8.06 | 8.09 | 8.09 | -0.04 (-0.49%) | 1,291,400 |
13 Jun 2016 | USD | 8.1 | 8.14 | 8.02 | 8.13 | 8.13 | -0.03 (-0.37%) | 1,088,100 |
10 Jun 2016 | USD | 8.23 | 8.23 | 8.07 | 8.16 | 8.16 | -0.13 (-1.57%) | 761,000 |
9 Jun 2016 | USD | 8.34 | 8.39 | 8.25 | 8.29 | 8.29 | -0.12 (-1.43%) | 1,058,900 |
8 Jun 2016 | USD | 8.12 | 8.42 | 8.12 | 8.41 | 8.41 | +0.32 (+3.96%) | 852,900 |
7 Jun 2016 | USD | 7.98 | 8.11 | 7.95 | 8.09 | 8.09 | +0.1 (+1.25%) | 824,400 |
6 Jun 2016 | USD | 7.77 | 7.99 | 7.74 | 7.99 | 7.99 | +0.22 (+2.83%) | 904,400 |
3 Jun 2016 | USD | 7.63 | 7.78 | 7.63 | 7.77 | 7.77 | +0.14 (+1.83%) | 3,118,400 |
2 Jun 2016 | USD | 7.64 | 7.68 | 7.61 | 7.63 | 7.63 | -0.03 (-0.39%) | 467,100 |
1 Jun 2016 | USD | 7.61 | 7.68 | 7.5 | 7.66 | 7.66 | +0.02 (+0.26%) | 695,900 |
31 May 2016 | USD | 7.73 | 7.79 | 7.57 | 7.64 | 7.64 | -0.11 (-1.42%) | 987,100 |
30 May 2016 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 7.78 | 7.83 | 7.74 | 7.75 | 7.75 | -0.02 (-0.26%) | 524,100 |
26 May 2016 | USD | 7.77 | 7.83 | 7.75 | 7.77 | 7.77 | +0.03 (+0.39%) | 652,400 |
25 May 2016 | USD | 7.76 | 7.82 | 7.7 | 7.74 | 7.74 | +0.01 (+0.13%) | 1,065,600 |
24 May 2016 | USD | 7.75 | 7.8 | 7.69 | 7.73 | 7.73 | +0.03 (+0.39%) | 726,000 |
23 May 2016 | USD | 7.86 | 7.86 | 7.69 | 7.7 | 7.7 | -0.14 (-1.79%) | 1,003,100 |
20 May 2016 | USD | 7.97 | 8.02 | 7.81 | 7.84 | 7.84 | -0.09 (-1.13%) | 380,600 |
19 May 2016 | USD | 8 | 8.1 | 7.81 | 7.93 | 7.93 | -0.11 (-1.37%) | 1,004,000 |
18 May 2016 | USD | 8.28 | 8.31 | 8.01 | 8.04 | 8.04 | -0.19 (-2.31%) | 1,823,600 |
17 May 2016 | USD | 8.12 | 8.25 | 7.99 | 8.23 | 8.23 | +0.11 (+1.35%) | 901,600 |
16 May 2016 | USD | 7.97 | 8.23 | 7.67 | 8.12 | 8.12 | +0.17 (+2.14%) | 1,906,100 |
13 May 2016 | USD | 8.11 | 8.15 | 7.91 | 7.95 | 7.95 | -0.37 (-4.45%) | 834,200 |
12 May 2016 | USD | 8.41 | 8.47 | 8.25 | 8.32 | 8.32 | -0.04 (-0.48%) | 402,300 |
11 May 2016 | USD | 8.42 | 8.44 | 8.24 | 8.36 | 8.36 | -0.07 (-0.83%) | 704,600 |