Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | USD | 7.08 | 7.19 | 7.05 | 7.16 | 7.16 | +0.06 (+0.85%) | 842,451 |
22 Aug 2016 | USD | 6.84 | 7.2189 | 6.82 | 7.1 | 7.1 | +0.23 (+3.35%) | 1,148,646 |
19 Aug 2016 | USD | 6.66 | 6.87 | 6.61 | 6.87 | 6.87 | +0.19 (+2.84%) | 766,849 |
18 Aug 2016 | USD | 6.69 | 6.73 | 6.6 | 6.68 | 6.68 | +0.01 (+0.15%) | 498,304 |
17 Aug 2016 | USD | 6.58 | 6.68 | 6.45 | 6.67 | 6.67 | +0.11 (+1.68%) | 488,888 |
16 Aug 2016 | USD | 6.8 | 6.85 | 6.42 | 6.56 | 6.56 | -0.22 (-3.24%) | 1,130,853 |
15 Aug 2016 | USD | 6.34 | 6.8 | 6.31 | 6.78 | 6.78 | +0.64 (+10.42%) | 1,831,292 |
12 Aug 2016 | USD | 5.92 | 6.18 | 5.84 | 6.14 | 6.14 | +0.25 (+4.24%) | 1,302,018 |
11 Aug 2016 | USD | 5.68 | 5.95 | 5.61 | 5.89 | 5.89 | +0.22 (+3.88%) | 829,295 |
10 Aug 2016 | USD | 5.62 | 5.68 | 5.52 | 5.67 | 5.67 | +0.08 (+1.43%) | 724,458 |
9 Aug 2016 | USD | 5.6 | 5.65 | 5.36 | 5.59 | 5.59 | -0.06 (-1.06%) | 783,074 |
8 Aug 2016 | USD | 5.35 | 5.79 | 5.35 | 5.65 | 5.65 | +0.27 (+5.02%) | 1,608,205 |
5 Aug 2016 | USD | 4.95 | 5.54 | 4.95 | 5.38 | 5.38 | +0.83 (+18.24%) | 2,662,255 |
4 Aug 2016 | USD | 4.54 | 4.67 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 486,329 |
3 Aug 2016 | USD | 4.39 | 4.52 | 4.38 | 4.5 | 4.5 | +0.11 (+2.51%) | 313,987 |
2 Aug 2016 | USD | 4.41 | 4.49 | 4.375 | 4.39 | 4.39 | -0.03 (-0.68%) | 256,814 |
1 Aug 2016 | USD | 4.42 | 4.47 | 4.32 | 4.42 | 4.42 | +0.01 (+0.23%) | 218,879 |
29 Jul 2016 | USD | 4.45 | 4.4911 | 4.37 | 4.41 | 4.41 | -0.03 (-0.68%) | 273,803 |
28 Jul 2016 | USD | 4.53 | 4.57 | 4.4 | 4.44 | 4.44 | -0.08 (-1.77%) | 348,486 |
27 Jul 2016 | USD | 4.51 | 4.59 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 249,219 |
26 Jul 2016 | USD | 4.53 | 4.61 | 4.4626 | 4.51 | 4.51 | -0.04 (-0.88%) | 293,498 |
25 Jul 2016 | USD | 4.51 | 4.57 | 4.475 | 4.55 | 4.55 | +0.01 (+0.22%) | 239,683 |
22 Jul 2016 | USD | 4.51 | 4.5758 | 4.395 | 4.54 | 4.54 | +0.02 (+0.44%) | 144,004 |
21 Jul 2016 | USD | 4.54 | 4.63 | 4.5001 | 4.52 | 4.52 | -0.02 (-0.44%) | 113,915 |
20 Jul 2016 | USD | 4.54 | 4.5901 | 4.44 | 4.54 | 4.54 | 0.0 (0.0%) | 199,468 |
19 Jul 2016 | USD | 4.6 | 4.67 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 255,771 |
18 Jul 2016 | USD | 4.66 | 4.66 | 4.52 | 4.61 | 4.61 | -0.04 (-0.86%) | 240,795 |
15 Jul 2016 | USD | 4.55 | 4.66 | 4.42 | 4.65 | 4.65 | +0.13 (+2.88%) | 441,613 |
14 Jul 2016 | USD | 4.56 | 4.56 | 4.42 | 4.52 | 4.52 | -0.02 (-0.44%) | 292,339 |
13 Jul 2016 | USD | 4.64 | 4.6775 | 4.5 | 4.54 | 4.54 | -0.1 (-2.16%) | 365,027 |