Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | USD | 7.61 | 7.67 | 7.6 | 7.65 | 153 | 0.0 (0.0%) | 311,821 |
12 Oct 2016 | USD | 7.67 | 7.71 | 7.65 | 7.65 | 153 | 0.0 (0.0%) | 188,334 |
11 Oct 2016 | USD | 7.69 | 7.7 | 7.61 | 7.65 | 153 | +0.02 (+0.26%) | 208,211 |
10 Oct 2016 | USD | 7.69 | 7.78 | 7.61 | 7.63 | 152.6 | -0.04 (-0.52%) | 304,934 |
7 Oct 2016 | USD | 7.71 | 7.75 | 7.665 | 7.67 | 153.4 | +0.09 (+1.19%) | 285,222 |
6 Oct 2016 | USD | 7.68 | 7.6825 | 7.56 | 7.58 | 151.6 | -0.11 (-1.43%) | 329,870 |
5 Oct 2016 | USD | 7.64 | 7.78 | 7.6236 | 7.69 | 153.8 | +0.08 (+1.05%) | 264,741 |
4 Oct 2016 | USD | 7.67 | 7.69 | 7.6 | 7.61 | 152.2 | -0.06 (-0.78%) | 278,626 |
3 Oct 2016 | USD | 7.62 | 7.75 | 7.62 | 7.67 | 153.4 | +0.04 (+0.52%) | 255,458 |
30 Sep 2016 | USD | 7.73 | 7.78 | 7.63 | 7.63 | 152.6 | -0.05 (-0.65%) | 586,282 |
29 Sep 2016 | USD | 7.67 | 7.77 | 7.6501 | 7.68 | 153.6 | -0.02 (-0.26%) | 324,893 |
28 Sep 2016 | USD | 7.66 | 7.7 | 7.61 | 7.7 | 154 | +0.04 (+0.52%) | 317,412 |
27 Sep 2016 | USD | 7.71 | 7.76 | 7.61 | 7.66 | 153.2 | -0.01 (-0.13%) | 360,650 |
26 Sep 2016 | USD | 7.76 | 7.87 | 7.65 | 7.67 | 153.4 | -0.1 (-1.29%) | 668,048 |
23 Sep 2016 | USD | 7.7 | 7.79 | 7.65 | 7.77 | 155.4 | +0.13 (+1.70%) | 1,058,661 |
22 Sep 2016 | USD | 7.53 | 7.64 | 7.5103 | 7.64 | 152.8 | +0.19 (+2.55%) | 522,923 |
21 Sep 2016 | USD | 7.42 | 7.52 | 7.37 | 7.45 | 149 | +0.02 (+0.27%) | 387,488 |
20 Sep 2016 | USD | 7.37 | 7.54 | 7.31 | 7.43 | 148.6 | +0.1 (+1.36%) | 494,718 |
19 Sep 2016 | USD | 7.33 | 7.44 | 7.28 | 7.33 | 146.6 | +0.1 (+1.38%) | 426,665 |
16 Sep 2016 | USD | 7.14 | 7.3 | 7.015 | 7.23 | 144.6 | +0.05 (+0.70%) | 2,028,291 |
15 Sep 2016 | USD | 7.16 | 7.26 | 7.04 | 7.18 | 143.6 | -0.01 (-0.14%) | 365,424 |
14 Sep 2016 | USD | 7.05 | 7.21 | 7.01 | 7.19 | 143.8 | +0.14 (+1.99%) | 597,061 |
13 Sep 2016 | USD | 7.12 | 7.25 | 6.93 | 7.05 | 141 | -0.21 (-2.89%) | 808,740 |
12 Sep 2016 | USD | 7.35 | 7.35 | 7.15 | 7.26 | 145.2 | -0.14 (-1.89%) | 766,389 |
9 Sep 2016 | USD | 7.57 | 7.58 | 7.33 | 7.4 | 148 | -0.18 (-2.37%) | 663,741 |
8 Sep 2016 | USD | 7.62 | 7.64 | 7.48 | 7.58 | 151.6 | -0.07 (-0.92%) | 368,916 |
7 Sep 2016 | USD | 7.62 | 7.68 | 7.58 | 7.65 | 153 | +0.1 (+1.32%) | 276,391 |
6 Sep 2016 | USD | 7.66 | 7.66 | 7.52 | 7.55 | 151 | -0.06 (-0.79%) | 276,280 |
5 Sep 2016 | USD | 7.61 | 7.61 | 7.61 | 7.61 | 152.2 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 7.58 | 7.65 | 7.55 | 7.61 | 152.2 | +0.05 (+0.66%) | 167,005 |