Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | USD | 6.51 | 6.59 | 6.385 | 6.47 | 6.47 | -0.18 (-2.71%) | 239,370 |
21 Sep 2015 | USD | 6.62 | 6.82 | 6.58 | 6.65 | 6.65 | +0.03 (+0.45%) | 321,657 |
18 Sep 2015 | USD | 6.7 | 6.84 | 6.575 | 6.62 | 6.62 | -0.21 (-3.07%) | 435,596 |
17 Sep 2015 | USD | 6.86 | 7.01 | 6.74 | 6.83 | 6.83 | -0.1 (-1.44%) | 394,466 |
16 Sep 2015 | USD | 6.69 | 7.01 | 6.62 | 6.93 | 6.93 | +0.29 (+4.37%) | 310,721 |
15 Sep 2015 | USD | 6.64 | 6.8 | 6.57 | 6.64 | 6.64 | -0.06 (-0.90%) | 278,627 |
14 Sep 2015 | USD | 6.67 | 6.71 | 6.5 | 6.7 | 6.7 | +0.09 (+1.36%) | 381,686 |
11 Sep 2015 | USD | 6.63 | 6.65 | 6.51 | 6.61 | 6.61 | +0.02 (+0.30%) | 340,751 |
10 Sep 2015 | USD | 6.69 | 6.768 | 6.52 | 6.59 | 6.59 | -0.06 (-0.90%) | 345,698 |
9 Sep 2015 | USD | 6.85 | 6.882 | 6.65 | 6.65 | 6.65 | -0.13 (-1.92%) | 501,865 |
8 Sep 2015 | USD | 6.69 | 6.89 | 6.58 | 6.78 | 6.78 | +0.2 (+3.04%) | 364,490 |
7 Sep 2015 | USD | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 6.89 | 6.89 | 6.34 | 6.58 | 6.58 | -0.28 (-4.08%) | 779,071 |
3 Sep 2015 | USD | 6.78 | 6.96 | 6.67 | 6.86 | 6.86 | +0.12 (+1.78%) | 507,865 |
2 Sep 2015 | USD | 6.98 | 6.999 | 6.395 | 6.74 | 6.74 | -0.19 (-2.74%) | 702,933 |
1 Sep 2015 | USD | 7.07 | 7.28 | 6.9175 | 6.93 | 6.93 | -0.48 (-6.48%) | 569,630 |
31 Aug 2015 | USD | 7.22 | 7.47 | 7.15 | 7.41 | 7.41 | +0.1 (+1.37%) | 546,605 |
28 Aug 2015 | USD | 7.21 | 7.38 | 7.15 | 7.31 | 7.31 | +0.03 (+0.41%) | 389,224 |
27 Aug 2015 | USD | 7.09 | 7.38 | 7.06 | 7.28 | 7.28 | +0.28 (+4.00%) | 401,917 |
26 Aug 2015 | USD | 7.1 | 7.14 | 6.9099 | 7 | 7 | +0.08 (+1.16%) | 312,904 |
25 Aug 2015 | USD | 7.42 | 7.46 | 6.92 | 6.92 | 6.92 | -0.25 (-3.49%) | 474,421 |
24 Aug 2015 | USD | 7.2 | 7.57 | 7.1 | 7.17 | 7.17 | -0.26 (-3.50%) | 406,347 |
21 Aug 2015 | USD | 7.48 | 7.71 | 7.35 | 7.43 | 7.43 | -0.19 (-2.49%) | 424,031 |
20 Aug 2015 | USD | 7.84 | 7.93 | 7.62 | 7.62 | 7.62 | -0.2 (-2.56%) | 265,082 |
19 Aug 2015 | USD | 7.7 | 7.85 | 7.66 | 7.82 | 7.82 | +0.09 (+1.16%) | 310,304 |
18 Aug 2015 | USD | 7.76 | 7.84 | 7.705 | 7.73 | 7.73 | -0.03 (-0.39%) | 407,194 |
17 Aug 2015 | USD | 7.74 | 7.885 | 7.7 | 7.76 | 7.76 | 0.0 (0.0%) | 247,191 |
14 Aug 2015 | USD | 7.79 | 7.9 | 7.68 | 7.76 | 7.76 | +0.04 (+0.52%) | 392,677 |
13 Aug 2015 | USD | 7.9 | 7.94 | 7.37 | 7.72 | 7.72 | -0.23 (-2.89%) | 700,315 |
12 Aug 2015 | USD | 7.8 | 8.16 | 7.76 | 7.95 | 7.95 | +0.12 (+1.53%) | 457,168 |