Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | USD | 9.83 | 9.92 | 9.65 | 9.69 | 9.69 | -0.11 (-1.12%) | 173,000 |
13 Sep 2016 | USD | 9.87 | 9.92 | 9.46 | 9.8 | 9.8 | -0.13 (-1.31%) | 269,900 |
12 Sep 2016 | USD | 9.8 | 10.05 | 9.71 | 9.93 | 9.93 | +0.12 (+1.22%) | 188,400 |
9 Sep 2016 | USD | 10.18 | 10.32 | 9.8 | 9.81 | 9.81 | -0.48 (-4.66%) | 218,300 |
8 Sep 2016 | USD | 10.29 | 10.44 | 10.14 | 10.29 | 10.29 | -0.01 (-0.10%) | 195,600 |
7 Sep 2016 | USD | 10.19 | 10.34 | 10.13 | 10.3 | 10.3 | +0.11 (+1.08%) | 209,800 |
6 Sep 2016 | USD | 10.1 | 10.34 | 10.1 | 10.19 | 10.19 | +8.252 (+425.80%) | 122,600 |
5 Sep 2016 | USD | 1.922 | 1.938 | 1.922 | 1.938 | 1.938 | -8.152 (-80.79%) | 7,260 |
2 Sep 2016 | USD | 9.88 | 10.14 | 9.75 | 10.09 | 10.09 | +0.23 (+2.33%) | 207,800 |
1 Sep 2016 | USD | 9.97 | 9.98 | 9.74 | 9.86 | 9.86 | -0.11 (-1.10%) | 206,100 |
31 Aug 2016 | USD | 10.22 | 10.22 | 9.8 | 9.97 | 9.97 | -0.23 (-2.25%) | 295,100 |
30 Aug 2016 | USD | 10.35 | 10.52 | 10.17 | 10.2 | 10.2 | -0.12 (-1.16%) | 130,500 |
29 Aug 2016 | USD | 10.29 | 10.48 | 10.18 | 10.32 | 10.32 | 0.0 (0.0%) | 115,400 |
26 Aug 2016 | USD | 10.53 | 10.77 | 10.2 | 10.32 | 10.32 | -0.17 (-1.62%) | 340,100 |
25 Aug 2016 | USD | 10.4 | 10.58 | 10.23 | 10.49 | 10.49 | +0.09 (+0.87%) | 154,300 |
24 Aug 2016 | USD | 10.54 | 10.63 | 10.34 | 10.4 | 10.4 | -0.12 (-1.14%) | 183,100 |
23 Aug 2016 | USD | 10.31 | 10.59 | 10.31 | 10.52 | 10.52 | +0.24 (+2.33%) | 212,900 |
22 Aug 2016 | USD | 10.23 | 10.31 | 10.09 | 10.28 | 10.28 | +0.06 (+0.59%) | 222,300 |
19 Aug 2016 | USD | 10.24 | 10.25 | 10.08 | 10.22 | 10.22 | -0.02 (-0.20%) | 197,100 |
18 Aug 2016 | USD | 10.27 | 10.33 | 10.11 | 10.24 | 10.24 | -0.06 (-0.58%) | 384,900 |
17 Aug 2016 | USD | 10.35 | 10.38 | 10.12 | 10.3 | 10.3 | -0.07 (-0.68%) | 232,700 |
16 Aug 2016 | USD | 10.14 | 10.5 | 10.05 | 10.37 | 10.37 | +0.22 (+2.17%) | 506,100 |
15 Aug 2016 | USD | 10.14 | 10.35 | 9.93 | 10.15 | 10.15 | +0.09 (+0.89%) | 202,100 |
12 Aug 2016 | USD | 9.62 | 10.23 | 9.6 | 10.06 | 10.06 | +0.39 (+4.03%) | 419,700 |
11 Aug 2016 | USD | 9.72 | 9.92 | 9.43 | 9.67 | 9.67 | -0.07 (-0.72%) | 242,400 |
10 Aug 2016 | USD | 8.71 | 9.75 | 8.5 | 9.74 | 9.74 | -0.64 (-6.17%) | 711,100 |
9 Aug 2016 | USD | 10.49 | 10.5 | 10.09 | 10.38 | 10.38 | -0.07 (-0.67%) | 281,100 |
8 Aug 2016 | USD | 10.37 | 10.52 | 10.09 | 10.45 | 10.45 | +0.05 (+0.48%) | 220,300 |
5 Aug 2016 | USD | 10.27 | 10.54 | 10.23 | 10.4 | 10.4 | +0.2 (+1.96%) | 256,200 |
4 Aug 2016 | USD | 10.21 | 10.43 | 10 | 10.2 | 10.2 | -0.08 (-0.78%) | 307,400 |