Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | USD | 9.22 | 9.3065 | 9.2 | 9.29 | 9.29 | -0.04 (-0.43%) | 22,417 |
7 Sep 2016 | USD | 9.32 | 9.419 | 9.23 | 9.33 | 9.33 | +0.09 (+0.97%) | 24,893 |
6 Sep 2016 | USD | 9.55 | 9.6 | 9.11 | 9.24 | 9.24 | -0.23 (-2.43%) | 65,636 |
5 Sep 2016 | USD | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 9.32 | 9.66 | 9.24 | 9.47 | 9.47 | +0.12 (+1.28%) | 67,619 |
1 Sep 2016 | USD | 9.781 | 9.8569 | 9.27 | 9.35 | 9.35 | -0.4 (-4.10%) | 148,160 |
31 Aug 2016 | USD | 9.9101 | 10.005 | 9.74 | 9.75 | 9.75 | -0.16 (-1.61%) | 84,428 |
30 Aug 2016 | USD | 9.96 | 10.069 | 9.9 | 9.91 | 9.91 | -0.12 (-1.20%) | 18,870 |
29 Aug 2016 | USD | 9.97 | 10.1 | 9.97 | 10.03 | 10.03 | -0.03 (-0.30%) | 12,262 |
26 Aug 2016 | USD | 10.08 | 10.1 | 9.9 | 10.06 | 10.06 | +0.02 (+0.20%) | 64,722 |
25 Aug 2016 | USD | 10 | 10.08 | 9.98 | 10.04 | 10.04 | +0.04 (+0.40%) | 24,760 |
24 Aug 2016 | USD | 9.95 | 10.0399 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 46,855 |
23 Aug 2016 | USD | 9.98 | 10.184 | 9.98 | 10.04 | 10.04 | +0.03 (+0.30%) | 76,100 |
22 Aug 2016 | USD | 10.32 | 10.48 | 10 | 10.01 | 10.01 | +0.04 (+0.40%) | 122,553 |
19 Aug 2016 | USD | 10.03 | 10.06 | 9.95 | 9.97 | 9.97 | -0.08 (-0.80%) | 31,706 |
18 Aug 2016 | USD | 10.1 | 10.1 | 9.99 | 10.05 | 10.05 | +0.001 (+0.01%) | 30,771 |
17 Aug 2016 | USD | 10.23 | 10.23 | 10.0001 | 10.0489 | 10.0489 | -0.181 (-1.77%) | 18,132 |
16 Aug 2016 | USD | 10.25 | 10.29 | 10.12 | 10.23 | 10.23 | +0.05 (+0.49%) | 80,025 |
15 Aug 2016 | USD | 10.08 | 10.2 | 9.9 | 10.18 | 10.18 | +0.23 (+2.31%) | 110,024 |
12 Aug 2016 | USD | 10 | 10.03 | 9.94 | 9.95 | 9.95 | 0.0 (0.0%) | 39,572 |
11 Aug 2016 | USD | 10 | 10.02 | 9.95 | 9.95 | 9.95 | -0.06 (-0.60%) | 53,567 |
10 Aug 2016 | USD | 9.92 | 10.17 | 9.92 | 10.01 | 10.01 | +0.01 (+0.10%) | 115,684 |
9 Aug 2016 | USD | 10.25 | 10.25 | 10 | 10 | 10 | -0.04 (-0.40%) | 83,124 |
8 Aug 2016 | USD | 9.91 | 10.25 | 9.91 | 10.04 | 10.04 | +0.04 (+0.40%) | 153,261 |
5 Aug 2016 | USD | 9.76 | 10.0579 | 9.75 | 10 | 10 | +0.12 (+1.21%) | 82,000 |
4 Aug 2016 | USD | 9.99 | 10.35 | 9.87 | 9.88 | 9.88 | -0.02 (-0.20%) | 200,295 |
3 Aug 2016 | USD | 9.9 | 9.98 | 9.7884 | 9.9 | 9.9 | +0.16 (+1.64%) | 272,368 |
2 Aug 2016 | USD | 9.74 | 9.92 | 9.559 | 9.74 | 9.74 | +0.17 (+1.78%) | 347,949 |
1 Aug 2016 | USD | 9 | 9.7 | 9 | 9.57 | 9.57 | +0.62 (+6.93%) | 519,152 |
29 Jul 2016 | USD | 9.5 | 9.5499 | 8.92 | 8.95 | 8.95 | -0.65 (-6.77%) | 578,223 |