Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2016 | USD | 7.25 | 7.32 | 7.18 | 7.21 | 7.21 | -0.05 (-0.69%) | 993,100 |
31 Oct 2016 | USD | 7.3 | 7.53 | 7.26 | 7.26 | 7.26 | -0.2 (-2.68%) | 132,564 |
28 Oct 2016 | USD | 7.45 | 7.48 | 7.4 | 7.46 | 7.46 | +0.03 (+0.40%) | 33,390 |
27 Oct 2016 | USD | 7.3 | 7.6 | 7.3 | 7.43 | 7.43 | -0.07 (-0.93%) | 377,954 |
26 Oct 2016 | USD | 7.51 | 7.55 | 7.43 | 7.5 | 7.5 | -0.09 (-1.19%) | 99,104 |
25 Oct 2016 | USD | 7.65 | 7.68 | 7.53 | 7.59 | 7.59 | -0.05 (-0.65%) | 268,288 |
24 Oct 2016 | USD | 7.8 | 7.8 | 7.64 | 7.64 | 7.64 | -0.16 (-2.05%) | 492,056 |
21 Oct 2016 | USD | 7.8 | 7.82 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 123,784 |
20 Oct 2016 | USD | 7.83 | 7.86 | 7.65 | 7.8 | 7.8 | -0.01 (-0.13%) | 437,478 |
19 Oct 2016 | USD | 8 | 8.03 | 7.75 | 7.81 | 7.81 | -0.23 (-2.86%) | 135,406 |
18 Oct 2016 | USD | 8.01 | 8.12 | 7.97 | 8.04 | 8.04 | 0.0 (0.0%) | 115,791 |
17 Oct 2016 | USD | 8.12 | 8.12 | 8.01 | 8.04 | 8.04 | -0.09 (-1.11%) | 104,322 |
14 Oct 2016 | USD | 8.25 | 8.25 | 8.11 | 8.13 | 8.13 | +0.13 (+1.63%) | 275,000 |
13 Oct 2016 | USD | 8.09 | 8.15 | 7.98 | 8 | 8 | -0.12 (-1.48%) | 192,453 |
12 Oct 2016 | USD | 8.35 | 8.35 | 8.09 | 8.12 | 8.12 | -0.03 (-0.37%) | 48,529 |
11 Oct 2016 | USD | 8.06 | 8.16 | 8.01 | 8.15 | 8.15 | +0.1 (+1.24%) | 1,008,757 |
10 Oct 2016 | USD | 7.98 | 8.1 | 7.98 | 8.05 | 8.05 | -0.01 (-0.12%) | 374,513 |
7 Oct 2016 | USD | 8.16 | 8.16 | 8.05 | 8.06 | 8.06 | -0.18 (-2.18%) | 142,092 |
6 Oct 2016 | USD | 8.21 | 8.24 | 7.99 | 8.24 | 8.24 | +0.04 (+0.49%) | 98,674 |
5 Oct 2016 | USD | 8.3 | 8.33 | 8.2 | 8.2 | 8.2 | -0.09 (-1.09%) | 1,219,960 |
4 Oct 2016 | USD | 8.22 | 8.31 | 8.21 | 8.29 | 8.29 | -0.02 (-0.24%) | 1,281,556 |
3 Oct 2016 | USD | 8.19 | 8.31 | 8.16 | 8.31 | 8.31 | +0.21 (+2.59%) | 160,351 |
30 Sep 2016 | USD | 8.16 | 8.2 | 8.02 | 8.1 | 8.1 | -0.2 (-2.41%) | 789,234 |
29 Sep 2016 | USD | 8.19 | 8.34 | 8.08 | 8.3 | 8.3 | +0.22 (+2.72%) | 812,010 |
28 Sep 2016 | USD | 8.12 | 8.1506 | 8.05 | 8.08 | 8.08 | -0.04 (-0.49%) | 199,139 |
27 Sep 2016 | USD | 8.31 | 8.45 | 8.12 | 8.12 | 8.12 | -0.3 (-3.56%) | 389,186 |
26 Sep 2016 | USD | 8.23 | 8.49 | 8.2 | 8.42 | 8.42 | +0.11 (+1.32%) | 528,277 |
23 Sep 2016 | USD | 8.15 | 8.36 | 8.15 | 8.31 | 8.31 | -0.09 (-1.07%) | 1,279,700 |
22 Sep 2016 | USD | 8.15 | 8.47 | 8.15 | 8.4 | 8.4 | +0.22 (+2.69%) | 550,849 |
21 Sep 2016 | USD | 7.86 | 8.26 | 7.86 | 8.18 | 8.18 | +0.33 (+4.20%) | 1,217,797 |