Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 7.95 | 8.08 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 888,092 |
4 Oct 2016 | USD | 7.79 | 7.94 | 7.745 | 7.9 | 7.9 | +0.11 (+1.41%) | 630,331 |
3 Oct 2016 | USD | 7.75 | 7.895 | 7.7 | 7.79 | 7.79 | 0.0 (0.0%) | 894,239 |
30 Sep 2016 | USD | 7.63 | 7.85 | 7.53 | 7.79 | 7.79 | +0.26 (+3.45%) | 1,509,570 |
29 Sep 2016 | USD | 7.67 | 7.89 | 7.443 | 7.53 | 7.53 | -0.2 (-2.59%) | 1,810,661 |
28 Sep 2016 | USD | 7.53 | 7.735 | 7.46 | 7.73 | 7.73 | +0.21 (+2.79%) | 1,053,791 |
27 Sep 2016 | USD | 7.55 | 7.605 | 7.49 | 7.52 | 7.52 | -0.06 (-0.79%) | 772,660 |
26 Sep 2016 | USD | 7.83 | 7.85 | 7.57 | 7.58 | 7.58 | -0.32 (-4.05%) | 1,016,010 |
23 Sep 2016 | USD | 7.9 | 8 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 603,897 |
22 Sep 2016 | USD | 7.84 | 7.96 | 7.81 | 7.94 | 7.94 | +0.13 (+1.66%) | 858,838 |
21 Sep 2016 | USD | 7.45 | 7.81 | 7.45 | 7.81 | 7.81 | +0.29 (+3.86%) | 1,319,950 |
20 Sep 2016 | USD | 7.68 | 7.71 | 7.49 | 7.52 | 7.52 | -0.09 (-1.18%) | 464,530 |
19 Sep 2016 | USD | 7.57 | 7.75 | 7.56 | 7.61 | 7.61 | +0.08 (+1.06%) | 1,048,459 |
16 Sep 2016 | USD | 7.6 | 7.61 | 7.47 | 7.53 | 7.53 | -0.16 (-2.08%) | 1,249,064 |
15 Sep 2016 | USD | 7.63 | 7.77 | 7.6 | 7.69 | 7.69 | +0.03 (+0.39%) | 887,253 |
14 Sep 2016 | USD | 7.73 | 7.8 | 7.61 | 7.66 | 7.66 | -0.11 (-1.42%) | 993,362 |
13 Sep 2016 | USD | 7.76 | 7.85 | 7.61 | 7.77 | 7.77 | -0.11 (-1.40%) | 1,248,803 |
12 Sep 2016 | USD | 7.84 | 7.915 | 7.7 | 7.88 | 7.88 | -0.05 (-0.63%) | 1,018,783 |
9 Sep 2016 | USD | 8.01 | 8.0486 | 7.85 | 7.93 | 7.93 | -0.12 (-1.49%) | 1,179,082 |
8 Sep 2016 | USD | 7.97 | 8.1 | 7.95 | 8.05 | 8.05 | +0.07 (+0.88%) | 769,385 |
7 Sep 2016 | USD | 7.87 | 8 | 7.85 | 7.98 | 7.98 | +0.11 (+1.40%) | 713,251 |
6 Sep 2016 | USD | 8.01 | 8.04 | 7.78 | 7.87 | 7.87 | -0.13 (-1.63%) | 1,027,807 |
5 Sep 2016 | USD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 8.03 | 8.06 | 7.92 | 8 | 8 | +0.02 (+0.25%) | 824,458 |
1 Sep 2016 | USD | 8.1 | 8.16 | 7.92 | 7.98 | 7.98 | -0.08 (-0.99%) | 1,210,936 |
31 Aug 2016 | USD | 8.03 | 8.12 | 7.93 | 8.06 | 8.06 | +0.05 (+0.62%) | 1,835,506 |
30 Aug 2016 | USD | 8.01 | 8.05 | 7.9 | 8.01 | 8.01 | +0.01 (+0.13%) | 740,391 |
29 Aug 2016 | USD | 7.94 | 8.1 | 7.94 | 8 | 8 | +0.08 (+1.01%) | 1,041,267 |
26 Aug 2016 | USD | 7.98 | 8.015 | 7.79 | 7.92 | 7.92 | -0.06 (-0.75%) | 1,074,150 |
25 Aug 2016 | USD | 7.95 | 8.01 | 7.925 | 7.98 | 7.98 | -0.01 (-0.13%) | 830,852 |