Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | USD | 7.86 | 8.29 | 7.76 | 8.24 | 8.24 | +0.36 (+4.57%) | 103,091 |
2 Aug 2016 | USD | 7.96 | 8.11 | 7.78 | 7.88 | 7.88 | -0.13 (-1.62%) | 104,819 |
1 Aug 2016 | USD | 8.51 | 8.676 | 7.92 | 8.01 | 8.01 | -0.51 (-5.99%) | 268,597 |
29 Jul 2016 | USD | 8.06 | 8.79 | 8.02 | 8.52 | 8.52 | +0.35 (+4.28%) | 446,771 |
28 Jul 2016 | USD | 7.43 | 8.21 | 7.35 | 8.17 | 8.17 | +0.75 (+10.11%) | 368,317 |
27 Jul 2016 | USD | 7.27 | 7.47 | 7.05 | 7.42 | 7.42 | +0.18 (+2.49%) | 161,072 |
26 Jul 2016 | USD | 7.14 | 7.31 | 7 | 7.24 | 7.24 | +0.04 (+0.56%) | 202,125 |
25 Jul 2016 | USD | 7.09 | 7.22 | 6.97 | 7.2 | 7.2 | +0.1 (+1.41%) | 185,444 |
22 Jul 2016 | USD | 7.12 | 7.15 | 6.96 | 7.1 | 7.1 | 0.0 (0.0%) | 63,407 |
21 Jul 2016 | USD | 7.06 | 7.39 | 6.69 | 7.1 | 7.1 | +0.07 (+1.00%) | 129,386 |
20 Jul 2016 | USD | 6.99 | 7.2 | 6.85 | 7.03 | 7.03 | +0.08 (+1.15%) | 70,161 |
19 Jul 2016 | USD | 7.08 | 7.1 | 6.835 | 6.95 | 6.95 | -0.13 (-1.84%) | 122,625 |
18 Jul 2016 | USD | 6.9 | 7.13 | 6.74 | 7.08 | 7.08 | +0.21 (+3.06%) | 113,398 |
15 Jul 2016 | USD | 6.8 | 6.9 | 6.74 | 6.87 | 6.87 | +0.1 (+1.48%) | 81,870 |
14 Jul 2016 | USD | 6.4 | 6.84 | 6.35 | 6.77 | 6.77 | +0.45 (+7.12%) | 536,769 |
13 Jul 2016 | USD | 6.62 | 6.818 | 6.29 | 6.32 | 6.32 | -0.27 (-4.10%) | 155,033 |
12 Jul 2016 | USD | 6.84 | 6.9 | 6.54 | 6.59 | 6.59 | -0.14 (-2.08%) | 127,318 |
11 Jul 2016 | USD | 6.59 | 6.94 | 6.4 | 6.73 | 6.73 | +0.14 (+2.12%) | 330,656 |
8 Jul 2016 | USD | 6.43 | 6.67 | 6.26 | 6.59 | 6.59 | +0.19 (+2.97%) | 71,612 |
7 Jul 2016 | USD | 6.5 | 6.53 | 6.16 | 6.4 | 6.4 | -0.1 (-1.54%) | 116,291 |
6 Jul 2016 | USD | 6.5 | 6.79 | 6.22 | 6.5 | 6.5 | -0.05 (-0.76%) | 100,648 |
5 Jul 2016 | USD | 6.63 | 6.82 | 6.46 | 6.55 | 6.55 | -0.05 (-0.76%) | 145,636 |
4 Jul 2016 | USD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 6.32 | 6.65 | 6.32 | 6.6 | 6.6 | +0.25 (+3.94%) | 174,519 |
30 Jun 2016 | USD | 6.42 | 6.49 | 6.22 | 6.35 | 6.35 | -0.05 (-0.78%) | 93,252 |
29 Jun 2016 | USD | 6.05 | 6.47 | 5.98 | 6.4 | 6.4 | +0.44 (+7.38%) | 135,619 |
28 Jun 2016 | USD | 6.11 | 6.27 | 5.88 | 5.96 | 5.96 | -0.04 (-0.67%) | 434,568 |
27 Jun 2016 | USD | 6.02 | 6.25 | 5.9 | 6 | 6 | -0.07 (-1.15%) | 295,871 |
24 Jun 2016 | USD | 6 | 6.11 | 5.75 | 6.07 | 6.07 | -0.07 (-1.14%) | 2,398,227 |
23 Jun 2016 | USD | 6.3 | 6.39 | 6.13 | 6.14 | 6.14 | -0.06 (-0.97%) | 178,503 |