Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 9.01 | 9.19 | 8.98 | 9.14 | 9.14 | +0.07 (+0.77%) | 1,162,857 |
15 Nov 2016 | USD | 9.18 | 9.25 | 9.03 | 9.07 | 9.07 | -0.22 (-2.37%) | 1,789,471 |
14 Nov 2016 | USD | 9.17 | 9.48 | 9.11 | 9.29 | 9.29 | +0.25 (+2.77%) | 1,978,862 |
11 Nov 2016 | USD | 8.7 | 9.06 | 8.7 | 9.04 | 9.04 | +0.22 (+2.49%) | 2,132,711 |
10 Nov 2016 | USD | 8.4 | 8.89 | 8.37 | 8.82 | 8.82 | +0.52 (+6.27%) | 2,086,235 |
9 Nov 2016 | USD | 8.02 | 8.48 | 7.86 | 8.3 | 8.3 | +0.51 (+6.55%) | 2,659,536 |
8 Nov 2016 | USD | 7.66 | 7.89 | 7.575 | 7.79 | 7.79 | +0.1 (+1.30%) | 1,770,950 |
7 Nov 2016 | USD | 7.7 | 7.85 | 7.62 | 7.69 | 7.69 | +0.2 (+2.67%) | 1,309,910 |
4 Nov 2016 | USD | 7.15 | 7.62 | 7.15 | 7.49 | 7.49 | +0.34 (+4.76%) | 1,563,268 |
3 Nov 2016 | USD | 7.3 | 7.375 | 7.145 | 7.15 | 7.15 | -0.11 (-1.52%) | 900,457 |
2 Nov 2016 | USD | 7.33 | 7.36 | 7.25 | 7.26 | 7.26 | -0.1 (-1.36%) | 1,246,308 |
1 Nov 2016 | USD | 7.71 | 7.75 | 7.28 | 7.36 | 7.36 | -0.34 (-4.42%) | 1,426,127 |
31 Oct 2016 | USD | 7.84 | 7.87 | 7.7 | 7.7 | 7.7 | -0.08 (-1.03%) | 937,727 |
28 Oct 2016 | USD | 7.94 | 7.975 | 7.745 | 7.78 | 7.78 | -0.16 (-2.02%) | 621,754 |
27 Oct 2016 | USD | 8.02 | 8.07 | 7.9 | 7.94 | 7.94 | -0.03 (-0.38%) | 405,235 |
26 Oct 2016 | USD | 8.16 | 8.2 | 7.95 | 7.97 | 7.97 | -0.23 (-2.80%) | 602,121 |
25 Oct 2016 | USD | 8.18 | 8.2418 | 8.11 | 8.2 | 8.2 | +0.03 (+0.37%) | 601,772 |
24 Oct 2016 | USD | 8.15 | 8.23 | 8.095 | 8.17 | 8.17 | +0.08 (+0.99%) | 1,144,803 |
21 Oct 2016 | USD | 7.88 | 8.15 | 7.87 | 8.09 | 8.09 | +0.08 (+1.00%) | 988,348 |
20 Oct 2016 | USD | 7.99 | 8.08 | 7.92 | 8.01 | 8.01 | -0.04 (-0.50%) | 738,339 |
19 Oct 2016 | USD | 8.02 | 8.15 | 7.89 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,220,439 |
18 Oct 2016 | USD | 7.94 | 8.03 | 7.88 | 8 | 8 | +0.17 (+2.17%) | 1,099,181 |
17 Oct 2016 | USD | 7.64 | 7.86 | 7.64 | 7.83 | 7.83 | +0.19 (+2.49%) | 831,619 |
14 Oct 2016 | USD | 7.65 | 7.77 | 7.6301 | 7.64 | 7.64 | +0.05 (+0.66%) | 735,719 |
13 Oct 2016 | USD | 7.71 | 7.75 | 7.55 | 7.59 | 7.59 | -0.19 (-2.44%) | 659,031 |
12 Oct 2016 | USD | 7.75 | 7.88 | 7.72 | 7.78 | 7.78 | +0.05 (+0.65%) | 676,464 |
11 Oct 2016 | USD | 7.94 | 7.96 | 7.67 | 7.73 | 7.73 | -0.2 (-2.52%) | 820,406 |
10 Oct 2016 | USD | 8 | 8.1195 | 7.92 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,217,106 |
7 Oct 2016 | USD | 7.94 | 8.01 | 7.84 | 7.95 | 7.95 | +0.03 (+0.38%) | 711,343 |
6 Oct 2016 | USD | 7.93 | 7.98 | 7.83 | 7.92 | 7.92 | -0.04 (-0.50%) | 506,043 |