Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | USD | 8.17 | 8.38 | 8.07 | 8.25 | 8.25 | +0.14 (+1.73%) | 682,516 |
7 Jul 2016 | USD | 8.08 | 8.17 | 7.965 | 8.11 | 8.11 | +0.04 (+0.50%) | 367,671 |
6 Jul 2016 | USD | 7.98 | 8.08 | 7.85 | 8.07 | 8.07 | +0.01 (+0.12%) | 543,373 |
5 Jul 2016 | USD | 8.25 | 8.3142 | 7.995 | 8.06 | 8.06 | -0.16 (-1.95%) | 523,150 |
4 Jul 2016 | USD | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 8 | 8.281 | 7.94 | 8.22 | 8.22 | +0.24 (+3.01%) | 912,905 |
30 Jun 2016 | USD | 7.85 | 7.995 | 7.765 | 7.98 | 7.98 | +0.1 (+1.27%) | 984,234 |
29 Jun 2016 | USD | 7.65 | 7.88 | 7.56 | 7.88 | 7.88 | +0.19 (+2.47%) | 915,896 |
28 Jun 2016 | USD | 7.25 | 7.71 | 7.235 | 7.69 | 7.69 | +0.58 (+8.16%) | 1,290,990 |
27 Jun 2016 | USD | 7.47 | 7.52 | 7.1 | 7.11 | 7.11 | -0.46 (-6.08%) | 880,302 |
24 Jun 2016 | USD | 7.53 | 7.88 | 7.48 | 7.57 | 7.57 | -0.36 (-4.54%) | 1,374,957 |
23 Jun 2016 | USD | 7.71 | 7.93 | 7.64 | 7.93 | 7.93 | +0.34 (+4.48%) | 622,373 |
22 Jun 2016 | USD | 7.6 | 7.7999 | 7.47 | 7.59 | 7.59 | +0.02 (+0.26%) | 428,554 |
21 Jun 2016 | USD | 7.65 | 7.68 | 7.48 | 7.57 | 7.57 | -0.055 (-0.72%) | 583,697 |
20 Jun 2016 | USD | 7.56 | 7.68 | 7.48 | 7.625 | 7.625 | +0.155 (+2.07%) | 515,801 |
17 Jun 2016 | USD | 7.65 | 7.88 | 7.46 | 7.47 | 7.47 | -0.15 (-1.97%) | 994,048 |
16 Jun 2016 | USD | 7.65 | 7.735 | 7.46 | 7.62 | 7.62 | -0.06 (-0.78%) | 445,603 |
15 Jun 2016 | USD | 7.76 | 7.88 | 7.65 | 7.68 | 7.68 | -0.03 (-0.39%) | 597,068 |
14 Jun 2016 | USD | 7.77 | 7.8589 | 7.64 | 7.71 | 7.71 | -0.08 (-1.03%) | 505,597 |
13 Jun 2016 | USD | 7.86 | 7.96 | 7.67 | 7.79 | 7.79 | -0.09 (-1.14%) | 425,616 |
10 Jun 2016 | USD | 7.86 | 8 | 7.79 | 7.88 | 7.88 | -0.1 (-1.25%) | 460,073 |
9 Jun 2016 | USD | 8.1 | 8.16 | 7.93 | 7.98 | 7.98 | -0.16 (-1.97%) | 469,587 |
8 Jun 2016 | USD | 8.09 | 8.145 | 7.9 | 8.14 | 8.14 | +0.04 (+0.49%) | 488,412 |
7 Jun 2016 | USD | 8.2 | 8.2 | 7.99 | 8.1 | 8.1 | -0.13 (-1.58%) | 619,360 |
6 Jun 2016 | USD | 8.2 | 8.365 | 7.86 | 8.23 | 8.23 | +0.02 (+0.24%) | 845,804 |
3 Jun 2016 | USD | 8.23 | 8.35 | 8.07 | 8.21 | 8.21 | -0.02 (-0.24%) | 959,887 |
2 Jun 2016 | USD | 7.93 | 8.24 | 7.89 | 8.23 | 8.23 | +0.29 (+3.65%) | 873,258 |
1 Jun 2016 | USD | 7.86 | 8.03 | 7.75 | 7.94 | 7.94 | +0.07 (+0.89%) | 1,118,196 |
31 May 2016 | USD | 7.95 | 8 | 7.81 | 7.87 | 7.87 | -0.08 (-1.01%) | 1,078,440 |
30 May 2016 | USD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |