Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | USD | 9.04 | 9.49 | 9.01 | 9.31 | 9.31 | +0.25 (+2.76%) | 1,182,065 |
10 Nov 2016 | USD | 9.35 | 9.62 | 9.01 | 9.06 | 9.06 | -0.17 (-1.84%) | 1,523,919 |
9 Nov 2016 | USD | 8.61 | 9.36 | 8.5 | 9.23 | 9.23 | +0.52 (+5.97%) | 2,571,896 |
8 Nov 2016 | USD | 8.54 | 8.99 | 8.37 | 8.71 | 8.71 | +0.25 (+2.96%) | 1,197,644 |
7 Nov 2016 | USD | 8.28 | 8.495 | 8.26 | 8.46 | 8.46 | +0.36 (+4.44%) | 971,595 |
4 Nov 2016 | USD | 7.89 | 8.25 | 7.89 | 8.1 | 8.1 | +0.25 (+3.18%) | 685,526 |
3 Nov 2016 | USD | 8.45 | 8.48 | 7.66 | 7.85 | 7.85 | -0.61 (-7.21%) | 1,431,606 |
2 Nov 2016 | USD | 8.96 | 9.05 | 8.43 | 8.46 | 8.46 | -0.58 (-6.42%) | 801,206 |
1 Nov 2016 | USD | 8.92 | 9.05 | 8.67 | 9.04 | 9.04 | +0.13 (+1.46%) | 691,658 |
31 Oct 2016 | USD | 8.79 | 9.05 | 8.67 | 8.91 | 8.91 | +0.13 (+1.48%) | 854,719 |
28 Oct 2016 | USD | 8.56 | 8.915 | 8.335 | 8.78 | 8.78 | +0.12 (+1.39%) | 759,991 |
27 Oct 2016 | USD | 8.99 | 9.11 | 8.56 | 8.66 | 8.66 | +0.29 (+3.46%) | 1,062,507 |
26 Oct 2016 | USD | 8.42 | 8.485 | 8.29 | 8.37 | 8.37 | -0.07 (-0.83%) | 532,715 |
25 Oct 2016 | USD | 8.65 | 8.71 | 8.38 | 8.44 | 8.44 | -0.19 (-2.20%) | 442,107 |
24 Oct 2016 | USD | 8.55 | 8.74 | 8.53 | 8.63 | 8.63 | +0.15 (+1.77%) | 343,384 |
21 Oct 2016 | USD | 8.46 | 8.55 | 8.41 | 8.48 | 8.48 | -0.06 (-0.70%) | 456,425 |
20 Oct 2016 | USD | 8.41 | 8.5753 | 8.41 | 8.54 | 8.54 | +0.1 (+1.18%) | 401,467 |
19 Oct 2016 | USD | 8.42 | 8.57 | 8.3 | 8.44 | 8.44 | +0.02 (+0.24%) | 343,021 |
18 Oct 2016 | USD | 8.45 | 8.54 | 8.33 | 8.42 | 8.42 | +0.11 (+1.32%) | 328,529 |
17 Oct 2016 | USD | 8.28 | 8.34 | 8.08 | 8.31 | 8.31 | +0.01 (+0.12%) | 501,541 |
14 Oct 2016 | USD | 8.46 | 8.55 | 8.289 | 8.3 | 8.3 | -0.08 (-0.95%) | 331,900 |
13 Oct 2016 | USD | 8.25 | 8.49 | 8.25 | 8.38 | 8.38 | +0.03 (+0.36%) | 412,271 |
12 Oct 2016 | USD | 8.52 | 8.6 | 8.35 | 8.35 | 8.35 | -0.15 (-1.76%) | 438,058 |
11 Oct 2016 | USD | 9.08 | 9.095 | 8.49 | 8.5 | 8.5 | -0.64 (-7.00%) | 635,072 |
10 Oct 2016 | USD | 8.94 | 9.285 | 8.92 | 9.14 | 9.14 | +0.31 (+3.51%) | 1,124,349 |
7 Oct 2016 | USD | 8.86 | 8.87 | 8.65 | 8.83 | 8.83 | -0.03 (-0.34%) | 447,268 |
6 Oct 2016 | USD | 8.76 | 8.995 | 8.72 | 8.86 | 8.86 | -0.01 (-0.11%) | 526,187 |
5 Oct 2016 | USD | 8.84 | 9.04 | 8.77 | 8.87 | 8.87 | +0.1 (+1.14%) | 610,868 |
4 Oct 2016 | USD | 8.8 | 8.91 | 8.68 | 8.77 | 8.77 | -0.02 (-0.23%) | 872,572 |
3 Oct 2016 | USD | 8.57 | 8.8 | 8.46 | 8.79 | 8.79 | +0.21 (+2.45%) | 763,005 |