Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | USD | 6.09 | 6.09 | 5.79 | 5.87 | 1.7748 | -0.18 (-2.98%) | 43,177 |
22 Sep 2015 | USD | 5.68 | 6.05 | 5.68 | 6.05 | 1.8292 | +0.322 (+5.61%) | 24,861 |
21 Sep 2015 | USD | 5.6525 | 5.7625 | 5.6525 | 5.7285 | 1.732 | +0.018 (+0.32%) | 28,241 |
18 Sep 2015 | USD | 6.165 | 6.23 | 5.7 | 5.71 | 1.7264 | -0.48 (-7.75%) | 11,421 |
17 Sep 2015 | USD | 5.82 | 6.261 | 5.82 | 6.19 | 1.8715 | +0.19 (+3.17%) | 13,525 |
16 Sep 2015 | USD | 5.83 | 6 | 5.82 | 6 | 1.8141 | +0.415 (+7.43%) | 28,868 |
15 Sep 2015 | USD | 5.6 | 5.64 | 5.39 | 5.585 | 1.6886 | -0.145 (-2.53%) | 194,274 |
14 Sep 2015 | USD | 5.52 | 5.73 | 5.5 | 5.73 | 1.7324 | +0.25 (+4.56%) | 83,184 |
11 Sep 2015 | USD | 5.38 | 5.52 | 5.328 | 5.48 | 1.6568 | +0.08 (+1.48%) | 48,440 |
10 Sep 2015 | USD | 5.48 | 5.48 | 5.3108 | 5.4 | 1.6327 | -0.175 (-3.14%) | 362,787 |
9 Sep 2015 | USD | 5.68 | 5.75 | 5.55 | 5.575 | 1.6856 | -0.097 (-1.71%) | 26,698 |
8 Sep 2015 | USD | 5.79 | 5.79 | 5.59 | 5.6722 | 1.715 | +0.097 (+1.74%) | 52,710 |
7 Sep 2015 | USD | 5.575 | 5.575 | 5.575 | 5.575 | 1.6856 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 5.64 | 5.85 | 5.47 | 5.575 | 1.6856 | -0.145 (-2.53%) | 17,907 |
3 Sep 2015 | USD | 5.69 | 5.828 | 5.63 | 5.72 | 1.7294 | 0.0 (0.0%) | 232,617 |
2 Sep 2015 | USD | 5.83 | 5.83 | 5.5277 | 5.72 | 1.7294 | -0.2 (-3.38%) | 47,363 |
1 Sep 2015 | USD | 5.97 | 6.18 | 5.7375 | 5.92 | 1.7899 | -0.29 (-4.67%) | 143,282 |
31 Aug 2015 | USD | 6.26 | 6.31 | 6.19 | 6.21 | 1.8776 | -0.46 (-6.90%) | 46,955 |
28 Aug 2015 | USD | 6.55 | 6.8 | 6.54 | 6.67 | 2.0166 | -0.07 (-1.04%) | 59,502 |
27 Aug 2015 | USD | 6.59 | 6.8 | 6.59 | 6.74 | 2.0378 | +0.21 (+3.22%) | 29,905 |
26 Aug 2015 | USD | 6.34 | 6.63 | 6.31 | 6.53 | 1.9743 | +0.05 (+0.77%) | 53,297 |
25 Aug 2015 | USD | 6.63 | 6.82 | 6.47 | 6.48 | 1.9592 | -0.1 (-1.52%) | 57,000 |
24 Aug 2015 | USD | 6.22 | 6.82 | 6.18 | 6.58 | 1.9894 | -0.27 (-3.94%) | 122,371 |
21 Aug 2015 | USD | 6.75 | 6.9 | 6.63 | 6.85 | 2.0711 | -0.114 (-1.63%) | 71,951 |
20 Aug 2015 | USD | 6.97 | 7.012 | 6.92 | 6.9635 | 2.1054 | -0.076 (-1.09%) | 20,615 |
19 Aug 2015 | USD | 7.1 | 7.22 | 7.03 | 7.04 | 2.1285 | -0.2 (-2.76%) | 26,546 |
18 Aug 2015 | USD | 7.27 | 7.32 | 7.13 | 7.24 | 2.189 | 0.0 (0.0%) | 11,705 |
17 Aug 2015 | USD | 7.275 | 7.45 | 7.24 | 7.24 | 2.189 | +0.05 (+0.70%) | 13,272 |
14 Aug 2015 | USD | 7.26 | 7.46 | 7.18 | 7.19 | 2.1738 | -0.18 (-2.44%) | 27,423 |
13 Aug 2015 | USD | 7.49 | 7.49 | 7.229 | 7.37 | 2.2283 | -0.23 (-3.03%) | 29,642 |