Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | USD | 5.08 | 5.24 | 5.08 | 5.18 | 103.6 | -0.04 (-0.77%) | 4,015 |
19 Aug 2016 | USD | 5.24 | 5.34 | 5.18 | 5.22 | 104.4 | -0.03 (-0.57%) | 14,485 |
18 Aug 2016 | USD | 5.04 | 5.34 | 5.01 | 5.25 | 105 | +0.22 (+4.37%) | 10,250 |
17 Aug 2016 | USD | 5.13 | 5.2 | 4.5 | 5.03 | 100.6 | -0.09 (-1.76%) | 68,125 |
16 Aug 2016 | USD | 5.13 | 5.3 | 5.02 | 5.12 | 102.4 | +0.01 (+0.20%) | 4,660 |
15 Aug 2016 | USD | 5.13 | 5.306 | 5.03 | 5.11 | 102.2 | +0.01 (+0.20%) | 8,890 |
12 Aug 2016 | USD | 5.24 | 5.24 | 5.05 | 5.1 | 102 | -0.1 (-1.92%) | 2,030 |
11 Aug 2016 | USD | 5.25 | 5.39 | 5.18 | 5.2 | 104 | 0.0 (0.0%) | 4,255 |
10 Aug 2016 | USD | 5.3 | 5.305 | 5.15 | 5.2 | 104 | -0.05 (-0.95%) | 3,540 |
9 Aug 2016 | USD | 5.34 | 5.42 | 5.2 | 5.25 | 105 | -0.06 (-1.13%) | 2,420 |
8 Aug 2016 | USD | 5.17 | 5.44 | 5.03 | 5.31 | 106.2 | +0.18 (+3.51%) | 11,575 |
5 Aug 2016 | USD | 4.95 | 5.18 | 4.925 | 5.13 | 102.6 | +0.18 (+3.64%) | 6,395 |
4 Aug 2016 | USD | 4.98 | 5.11 | 4.93 | 4.95 | 99 | -0.04 (-0.80%) | 4,495 |
3 Aug 2016 | USD | 4.9 | 5.02 | 4.82 | 4.99 | 99.8 | +0.12 (+2.46%) | 4,715 |
2 Aug 2016 | USD | 4.89 | 5 | 4.67 | 4.87 | 97.4 | +0.07 (+1.46%) | 26,220 |
1 Aug 2016 | USD | 4.96 | 4.97 | 4.765 | 4.8 | 96 | -0.23 (-4.57%) | 7,760 |
29 Jul 2016 | USD | 4.67 | 5.11 | 4.65 | 5.03 | 100.6 | +0.35 (+7.48%) | 9,905 |
28 Jul 2016 | USD | 4.73 | 4.84 | 4.5 | 4.68 | 93.6 | -0.06 (-1.27%) | 12,485 |
27 Jul 2016 | USD | 4.84 | 4.94 | 4.6 | 4.74 | 94.8 | -0.12 (-2.47%) | 7,275 |
26 Jul 2016 | USD | 4.68 | 4.87 | 4.62 | 4.86 | 97.2 | +0.18 (+3.85%) | 14,655 |
25 Jul 2016 | USD | 4.81 | 4.88 | 4.65 | 4.68 | 93.6 | -0.22 (-4.49%) | 10,780 |
22 Jul 2016 | USD | 4.94 | 4.94 | 4.77 | 4.9 | 98 | -0.06 (-1.21%) | 24,085 |
21 Jul 2016 | USD | 4.91 | 5.04 | 4.9 | 4.96 | 99.2 | +0.07 (+1.43%) | 16,860 |
20 Jul 2016 | USD | 4.89 | 4.94 | 4.75 | 4.89 | 97.8 | -0.02 (-0.41%) | 11,845 |
19 Jul 2016 | USD | 4.99 | 4.99 | 4.8 | 4.91 | 98.2 | -0.08 (-1.60%) | 13,125 |
18 Jul 2016 | USD | 5.07 | 5.09 | 4.78 | 4.99 | 99.8 | -0.12 (-2.35%) | 10,080 |
15 Jul 2016 | USD | 5.16 | 5.2 | 5.046 | 5.11 | 102.2 | 0.0 (0.0%) | 11,170 |
14 Jul 2016 | USD | 5.36 | 5.36 | 5.09 | 5.11 | 102.2 | -0.12 (-2.29%) | 4,880 |
13 Jul 2016 | USD | 5.44 | 5.51 | 5.11 | 5.23 | 104.6 | -0.22 (-4.04%) | 51,025 |
12 Jul 2016 | USD | 5.28 | 5.57 | 5.28 | 5.45 | 109 | +0.26 (+5.01%) | 13,315 |