Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | USD | 4.8 | 4.8 | 4.4991 | 4.549 | 4.549 | -0.211 (-4.43%) | 48,955 |
13 Sep 2016 | USD | 4.8 | 4.806 | 4.76 | 4.76 | 4.76 | -0.269 (-5.35%) | 3,031 |
12 Sep 2016 | USD | 4.8898 | 5.029 | 4.8898 | 5.029 | 5.029 | -0.039 (-0.77%) | 1,290 |
9 Sep 2016 | USD | 5.28 | 5.28 | 5.068 | 5.068 | 5.068 | -0.212 (-4.02%) | 3,057 |
8 Sep 2016 | USD | 5.25 | 5.36 | 5.2419 | 5.28 | 5.28 | +0.166 (+3.25%) | 3,399 |
7 Sep 2016 | USD | 5.0706 | 5.16 | 5.02 | 5.114 | 5.114 | +0.084 (+1.67%) | 13,065 |
6 Sep 2016 | USD | 4.91 | 5.0759 | 4.91 | 5.03 | 5.03 | +0.162 (+3.33%) | 10,948 |
5 Sep 2016 | USD | 4.8679 | 4.8679 | 4.8679 | 4.8679 | 4.8679 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 4.8639 | 4.8734 | 4.84 | 4.8679 | 4.8679 | +0.138 (+2.92%) | 24,068 |
1 Sep 2016 | USD | 4.7788 | 4.7788 | 4.73 | 4.73 | 4.73 | -0.03 (-0.63%) | 3,200 |
31 Aug 2016 | USD | 4.7129 | 4.76 | 4.67 | 4.76 | 4.76 | -0.059 (-1.22%) | 10,288 |
30 Aug 2016 | USD | 4.97 | 4.97 | 4.819 | 4.819 | 4.819 | -0.125 (-2.53%) | 28,200 |
29 Aug 2016 | USD | 5.0637 | 5.07 | 4.9443 | 4.9443 | 4.9443 | -0.226 (-4.37%) | 23,250 |
26 Aug 2016 | USD | 5.05 | 5.25 | 5.05 | 5.17 | 5.17 | +0.14 (+2.78%) | 40,990 |
25 Aug 2016 | USD | 5.0864 | 5.0864 | 5.0174 | 5.03 | 5.03 | -0.049 (-0.96%) | 3,750 |
24 Aug 2016 | USD | 5.07 | 5.079 | 5.07 | 5.079 | 5.079 | -0.02 (-0.39%) | 1,370 |
23 Aug 2016 | USD | 5.19 | 5.2 | 5.099 | 5.099 | 5.099 | -0.118 (-2.27%) | 9,044 |
22 Aug 2016 | USD | 5.1887 | 5.2175 | 5.15 | 5.2175 | 5.2175 | -0.074 (-1.41%) | 2,350 |
19 Aug 2016 | USD | 5.4423 | 5.4423 | 5.2474 | 5.2919 | 5.2919 | -0.192 (-3.50%) | 5,142 |
18 Aug 2016 | USD | 5.5716 | 5.5716 | 5.4838 | 5.4838 | 5.4838 | +0.034 (+0.62%) | 2,425 |
17 Aug 2016 | USD | 5.4 | 5.45 | 5.37 | 5.45 | 5.45 | +0.013 (+0.23%) | 5,800 |
16 Aug 2016 | USD | 5.45 | 5.45 | 5.4295 | 5.4373 | 5.4373 | +0.009 (+0.16%) | 803 |
15 Aug 2016 | USD | 5.28 | 5.44 | 5.28 | 5.4285 | 5.4285 | +0.062 (+1.16%) | 12,283 |
12 Aug 2016 | USD | 5.45 | 5.45 | 5.3623 | 5.3665 | 5.3665 | -0.234 (-4.17%) | 9,252 |
11 Aug 2016 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 3,100 |
10 Aug 2016 | USD | 5.593 | 5.6 | 5.5642 | 5.6 | 5.6 | -0.005 (-0.09%) | 23,794 |
9 Aug 2016 | USD | 5.6389 | 5.6389 | 5.605 | 5.605 | 5.605 | +0.155 (+2.84%) | 734 |
8 Aug 2016 | USD | 5.4539 | 5.4539 | 5.45 | 5.45 | 5.45 | +0.046 (+0.85%) | 2,192 |
5 Aug 2016 | USD | 5.467 | 5.511 | 5.4041 | 5.4041 | 5.4041 | -0.133 (-2.40%) | 5,400 |
4 Aug 2016 | USD | 5.5102 | 5.56 | 5.5102 | 5.537 | 5.537 | +0.118 (+2.19%) | 2,128 |