Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 5.45 | 5.562 | 5.4 | 5.49 | 5.49 | -0.02 (-0.36%) | 367,758 |
10 Nov 2016 | USD | 5.57 | 5.63 | 5.381 | 5.51 | 5.51 | -0.04 (-0.72%) | 508,577 |
9 Nov 2016 | USD | 5.49 | 5.68 | 5.335 | 5.55 | 5.55 | -0.29 (-4.97%) | 569,355 |
8 Nov 2016 | USD | 5.76 | 5.86 | 5.67 | 5.84 | 5.84 | +0.09 (+1.57%) | 290,064 |
7 Nov 2016 | USD | 5.7 | 5.85 | 5.69 | 5.75 | 5.75 | +0.11 (+1.95%) | 352,761 |
4 Nov 2016 | USD | 5.77 | 5.81 | 5.63 | 5.64 | 5.64 | -0.15 (-2.59%) | 366,652 |
3 Nov 2016 | USD | 5.9 | 5.99 | 5.78 | 5.79 | 5.79 | -0.14 (-2.36%) | 371,266 |
2 Nov 2016 | USD | 5.82 | 5.99 | 5.8 | 5.93 | 5.93 | +0.12 (+2.07%) | 396,071 |
1 Nov 2016 | USD | 5.87 | 5.905 | 5.69 | 5.81 | 5.81 | -0.01 (-0.17%) | 365,652 |
31 Oct 2016 | USD | 5.87 | 5.931 | 5.778 | 5.82 | 5.82 | -0.06 (-1.02%) | 321,863 |
28 Oct 2016 | USD | 5.95 | 6.05 | 5.85 | 5.88 | 5.88 | -0.11 (-1.84%) | 441,557 |
27 Oct 2016 | USD | 6.09 | 6.12 | 5.96 | 5.99 | 5.99 | -0.07 (-1.16%) | 364,580 |
26 Oct 2016 | USD | 6.04 | 6.17 | 6 | 6.06 | 6.06 | -0.08 (-1.30%) | 478,571 |
25 Oct 2016 | USD | 6.32 | 6.32 | 6.1 | 6.14 | 6.14 | -0.16 (-2.54%) | 346,586 |
24 Oct 2016 | USD | 6.37 | 6.48 | 6.26 | 6.3 | 6.3 | -0.04 (-0.63%) | 208,152 |
21 Oct 2016 | USD | 6.46 | 6.48 | 6.315 | 6.34 | 6.34 | -0.13 (-2.01%) | 688,285 |
20 Oct 2016 | USD | 6.5 | 6.52 | 6.37 | 6.47 | 6.47 | -0.06 (-0.92%) | 270,074 |
19 Oct 2016 | USD | 6.36 | 6.56 | 6.25 | 6.53 | 6.53 | +0.17 (+2.67%) | 342,186 |
18 Oct 2016 | USD | 6.44 | 6.44 | 6.275 | 6.36 | 6.36 | +0.11 (+1.76%) | 285,532 |
17 Oct 2016 | USD | 6.36 | 6.36 | 6.2 | 6.25 | 6.25 | -0.12 (-1.88%) | 394,633 |
14 Oct 2016 | USD | 6.4 | 6.48 | 6.36 | 6.37 | 6.37 | +0.01 (+0.16%) | 330,125 |
13 Oct 2016 | USD | 6.76 | 6.76 | 6.18 | 6.36 | 6.36 | -0.08 (-1.24%) | 526,274 |
12 Oct 2016 | USD | 6.58 | 6.58 | 6.41 | 6.44 | 6.44 | -0.14 (-2.13%) | 539,596 |
11 Oct 2016 | USD | 6.8 | 6.86 | 6.545 | 6.58 | 6.58 | -0.29 (-4.22%) | 473,863 |
10 Oct 2016 | USD | 6.74 | 6.92 | 6.7 | 6.87 | 6.87 | +0.19 (+2.84%) | 359,894 |
7 Oct 2016 | USD | 6.85 | 6.99 | 6.68 | 6.68 | 6.68 | -0.17 (-2.48%) | 716,228 |
6 Oct 2016 | USD | 6.85 | 7.15 | 6.74 | 6.85 | 6.85 | +0.26 (+3.95%) | 1,653,912 |
5 Oct 2016 | USD | 5.98 | 6.64 | 5.96 | 6.59 | 6.59 | +0.65 (+10.94%) | 1,490,852 |
4 Oct 2016 | USD | 6.01 | 6.025 | 5.905 | 5.94 | 5.94 | -0.07 (-1.16%) | 237,823 |
3 Oct 2016 | USD | 5.96 | 6.065 | 5.94 | 6.01 | 6.01 | 0.0 (0.0%) | 205,383 |