Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2016 | USD | 5.1 | 5.36 | 4.89 | 5.34 | 53.4 | +0.17 (+3.29%) | 949,685 |
9 Sep 2016 | USD | 5.31 | 5.33 | 5.06 | 5.17 | 51.7 | -0.15 (-2.82%) | 1,075,262 |
8 Sep 2016 | USD | 5.21 | 5.35 | 5.2 | 5.32 | 53.2 | +0.09 (+1.72%) | 586,307 |
7 Sep 2016 | USD | 5.32 | 5.385 | 5.23 | 5.23 | 52.3 | -0.1 (-1.88%) | 431,467 |
6 Sep 2016 | USD | 5.42 | 5.54 | 5.3 | 5.33 | 53.3 | 0.0 (0.0%) | 814,161 |
5 Sep 2016 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 53.3 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.37 | 5.54 | 5.31 | 5.33 | 53.3 | -0.02 (-0.37%) | 993,769 |
1 Sep 2016 | USD | 5.42 | 5.42 | 5.15 | 5.35 | 53.5 | +0.07 (+1.33%) | 929,938 |
31 Aug 2016 | USD | 5.67 | 5.67 | 5.21 | 5.28 | 52.8 | -0.39 (-6.88%) | 1,777,738 |
30 Aug 2016 | USD | 5.24 | 5.99 | 5.24 | 5.67 | 56.7 | +0.47 (+9.04%) | 4,414,689 |
29 Aug 2016 | USD | 4.85 | 5.21 | 4.83 | 5.2 | 52 | +0.33 (+6.78%) | 1,694,492 |
26 Aug 2016 | USD | 4.76 | 4.87 | 4.75 | 4.87 | 48.7 | +0.11 (+2.31%) | 476,451 |
25 Aug 2016 | USD | 4.71 | 4.78 | 4.7 | 4.76 | 47.6 | +0.05 (+1.06%) | 614,901 |
24 Aug 2016 | USD | 4.75 | 4.81 | 4.69 | 4.71 | 47.1 | -0.01 (-0.21%) | 285,402 |
23 Aug 2016 | USD | 4.73 | 4.785 | 4.715 | 4.72 | 47.2 | -0.01 (-0.21%) | 405,212 |
22 Aug 2016 | USD | 4.79 | 4.83 | 4.7 | 4.73 | 47.3 | -0.06 (-1.25%) | 368,877 |
19 Aug 2016 | USD | 4.88 | 4.93 | 4.78 | 4.79 | 47.9 | -0.08 (-1.64%) | 537,190 |
18 Aug 2016 | USD | 4.81 | 4.96 | 4.77 | 4.87 | 48.7 | +0.04 (+0.83%) | 670,326 |
17 Aug 2016 | USD | 4.82 | 4.86 | 4.72 | 4.83 | 48.3 | +0.03 (+0.63%) | 1,020,039 |
16 Aug 2016 | USD | 4.8 | 4.84 | 4.73 | 4.8 | 48 | +0.09 (+1.91%) | 1,087,366 |
15 Aug 2016 | USD | 4.63 | 4.77 | 4.6 | 4.71 | 47.1 | +0.13 (+2.84%) | 1,424,650 |
12 Aug 2016 | USD | 4.54 | 4.62 | 4.52 | 4.58 | 45.8 | +0.04 (+0.88%) | 754,012 |
11 Aug 2016 | USD | 4.42 | 4.55 | 4.42 | 4.54 | 45.4 | +0.11 (+2.48%) | 793,789 |
10 Aug 2016 | USD | 4.47 | 4.47 | 4.4 | 4.43 | 44.3 | +0.02 (+0.45%) | 523,193 |
9 Aug 2016 | USD | 4.5 | 4.51 | 4.4 | 4.41 | 44.1 | -0.09 (-2%) | 884,458 |
8 Aug 2016 | USD | 4.42 | 4.54 | 4.41 | 4.5 | 45 | +0.1 (+2.27%) | 937,817 |
5 Aug 2016 | USD | 4.31 | 4.45 | 4.31 | 4.4 | 44 | +0.09 (+2.09%) | 1,003,989 |
4 Aug 2016 | USD | 4.27 | 4.33 | 4.25 | 4.31 | 43.1 | +0.07 (+1.65%) | 414,385 |
3 Aug 2016 | USD | 4.13 | 4.28 | 4.13 | 4.24 | 42.4 | +0.07 (+1.68%) | 630,117 |
2 Aug 2016 | USD | 4.06 | 4.3 | 4.06 | 4.17 | 41.7 | +0.09 (+2.21%) | 610,034 |