Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | USD | 5.94 | 6.089 | 5.8731 | 5.97 | 5.97 | +0.06 (+1.02%) | 62,275 |
7 Oct 2016 | USD | 6.04 | 6.1084 | 5.88 | 5.91 | 5.91 | -0.14 (-2.31%) | 145,561 |
6 Oct 2016 | USD | 6.32 | 6.3358 | 6.0089 | 6.05 | 6.05 | -0.34 (-5.32%) | 171,977 |
5 Oct 2016 | USD | 6.27 | 6.4879 | 6.27 | 6.39 | 6.39 | +0.16 (+2.57%) | 126,855 |
4 Oct 2016 | USD | 6.51 | 6.7 | 6.18 | 6.23 | 6.23 | -0.22 (-3.41%) | 194,811 |
3 Oct 2016 | USD | 6.61 | 6.64 | 6.35 | 6.45 | 6.45 | -0.16 (-2.42%) | 165,306 |
30 Sep 2016 | USD | 6.55 | 6.75 | 6.43 | 6.61 | 6.61 | +0.09 (+1.38%) | 210,359 |
29 Sep 2016 | USD | 6.68 | 6.83 | 6.51 | 6.52 | 6.52 | -0.2 (-2.98%) | 181,158 |
28 Sep 2016 | USD | 6.81 | 7 | 6.45 | 6.72 | 6.72 | -0.06 (-0.88%) | 370,613 |
27 Sep 2016 | USD | 6.19 | 7.218 | 6.06 | 6.78 | 6.78 | +0.58 (+9.35%) | 998,758 |
26 Sep 2016 | USD | 5.88 | 6.26 | 5.85 | 6.2 | 6.2 | +0.32 (+5.44%) | 308,365 |
23 Sep 2016 | USD | 6.46 | 6.87 | 5.86 | 5.88 | 5.88 | -0.58 (-8.98%) | 956,313 |
22 Sep 2016 | USD | 5.55 | 6.5 | 5.5301 | 6.46 | 6.46 | +0.97 (+17.67%) | 1,312,073 |
21 Sep 2016 | USD | 5.07 | 5.556 | 5.0487 | 5.49 | 5.49 | +0.46 (+9.15%) | 471,618 |
20 Sep 2016 | USD | 5.08 | 5.1916 | 4.9 | 5.03 | 5.03 | +0.04 (+0.80%) | 168,441 |
19 Sep 2016 | USD | 5.02 | 5.12 | 4.88 | 4.99 | 4.99 | +0.04 (+0.81%) | 306,036 |
16 Sep 2016 | USD | 4.89 | 4.98 | 4.79 | 4.95 | 4.95 | +0.04 (+0.81%) | 158,744 |
15 Sep 2016 | USD | 4.85 | 4.94 | 4.78 | 4.91 | 4.91 | +0.07 (+1.45%) | 140,021 |
14 Sep 2016 | USD | 4.97 | 5.09 | 4.8 | 4.84 | 4.84 | -0.11 (-2.22%) | 114,835 |
13 Sep 2016 | USD | 4.95 | 5 | 4.8 | 4.95 | 4.95 | -0.05 (-1%) | 208,419 |
12 Sep 2016 | USD | 4.96 | 5.06 | 4.93 | 5 | 5 | 0.0 (0.0%) | 215,852 |
9 Sep 2016 | USD | 5.04 | 5.18 | 4.985 | 5 | 5 | -0.12 (-2.34%) | 157,995 |
8 Sep 2016 | USD | 5.21 | 5.2399 | 5.1 | 5.12 | 5.12 | -0.09 (-1.73%) | 150,859 |
7 Sep 2016 | USD | 5.16 | 5.2322 | 5.01 | 5.21 | 5.21 | +0.08 (+1.56%) | 148,661 |
6 Sep 2016 | USD | 5.19 | 5.2256 | 4.97 | 5.13 | 5.13 | -0.02 (-0.39%) | 724,982 |
5 Sep 2016 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.2 | 5.2541 | 5.125 | 5.15 | 5.15 | -0.03 (-0.58%) | 101,155 |
1 Sep 2016 | USD | 5.03 | 5.21 | 5.01 | 5.18 | 5.18 | +0.13 (+2.57%) | 71,271 |
31 Aug 2016 | USD | 5.21 | 5.25 | 5.0099 | 5.05 | 5.05 | -0.18 (-3.44%) | 107,627 |
30 Aug 2016 | USD | 5.19 | 5.29 | 5.12 | 5.23 | 5.23 | +0.02 (+0.38%) | 81,498 |