Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | USD | 5.14 | 5.265 | 5.0149 | 5.21 | 5.21 | +0.12 (+2.36%) | 97,402 |
26 Aug 2016 | USD | 4.98 | 5.22 | 4.83 | 5.09 | 5.09 | +0.11 (+2.21%) | 191,204 |
25 Aug 2016 | USD | 5.25 | 5.3499 | 4.77 | 4.98 | 4.98 | -0.34 (-6.39%) | 541,332 |
24 Aug 2016 | USD | 5.43 | 5.666 | 5.21 | 5.32 | 5.32 | -0.14 (-2.56%) | 293,416 |
23 Aug 2016 | USD | 5.47 | 5.49 | 5.27 | 5.46 | 5.46 | +0.04 (+0.74%) | 129,984 |
22 Aug 2016 | USD | 5.17 | 5.46 | 5.11 | 5.42 | 5.42 | +0.3 (+5.86%) | 186,481 |
19 Aug 2016 | USD | 5.24 | 5.38 | 5.06 | 5.12 | 5.12 | -0.14 (-2.66%) | 187,086 |
18 Aug 2016 | USD | 5.35 | 5.35 | 5.17 | 5.26 | 5.26 | -0.08 (-1.50%) | 120,644 |
17 Aug 2016 | USD | 5.38 | 5.39 | 5.2 | 5.34 | 5.34 | -0.04 (-0.74%) | 148,168 |
16 Aug 2016 | USD | 5.6 | 5.63 | 5.32 | 5.38 | 5.38 | -0.24 (-4.27%) | 224,441 |
15 Aug 2016 | USD | 5.51 | 5.82 | 5.4103 | 5.62 | 5.62 | +0.17 (+3.12%) | 313,470 |
12 Aug 2016 | USD | 5.4 | 5.53 | 5.2572 | 5.45 | 5.45 | +0.07 (+1.30%) | 253,488 |
11 Aug 2016 | USD | 5.31 | 5.48 | 5.14 | 5.38 | 5.38 | +0.12 (+2.28%) | 169,553 |
10 Aug 2016 | USD | 5.62 | 5.641 | 5.13 | 5.26 | 5.26 | -0.38 (-6.74%) | 287,218 |
9 Aug 2016 | USD | 5.6 | 5.76 | 5.45 | 5.64 | 5.64 | +0.05 (+0.89%) | 257,567 |
8 Aug 2016 | USD | 5.46 | 5.67 | 5.281 | 5.59 | 5.59 | +0.13 (+2.38%) | 423,761 |
5 Aug 2016 | USD | 5.19 | 5.5 | 5.02 | 5.46 | 5.46 | +0.26 (+5%) | 321,063 |
4 Aug 2016 | USD | 5.22 | 5.3499 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 342,434 |
3 Aug 2016 | USD | 4.59 | 5.26 | 4.52 | 5.19 | 5.19 | +0.57 (+12.34%) | 1,055,355 |
2 Aug 2016 | USD | 4.73 | 4.889 | 4.5001 | 4.62 | 4.62 | -0.13 (-2.74%) | 166,095 |
1 Aug 2016 | USD | 4.65 | 5.03 | 4.46 | 4.75 | 4.75 | +0.11 (+2.37%) | 539,621 |
29 Jul 2016 | USD | 4.6 | 4.7657 | 4.4 | 4.64 | 4.64 | +0.08 (+1.75%) | 325,498 |
28 Jul 2016 | USD | 4.8 | 4.9575 | 4.54 | 4.56 | 4.56 | -0.28 (-5.79%) | 191,834 |
27 Jul 2016 | USD | 4.74 | 4.89 | 4.7152 | 4.84 | 4.84 | +0.14 (+2.98%) | 181,496 |
26 Jul 2016 | USD | 4.92 | 4.975 | 4.69 | 4.7 | 4.7 | -0.24 (-4.86%) | 220,615 |
25 Jul 2016 | USD | 5.09 | 5.19 | 4.93 | 4.94 | 4.94 | -0.14 (-2.76%) | 111,889 |
22 Jul 2016 | USD | 5.12 | 5.17 | 5.015 | 5.08 | 5.08 | -0.01 (-0.20%) | 215,709 |
21 Jul 2016 | USD | 5.1 | 5.2198 | 5.03 | 5.09 | 5.09 | 0.0 (0.0%) | 168,401 |
20 Jul 2016 | USD | 5.02 | 5.2 | 4.9342 | 5.09 | 5.09 | +0.09 (+1.80%) | 176,812 |
19 Jul 2016 | USD | 5.34 | 5.34 | 4.97 | 5 | 5 | -0.34 (-6.37%) | 314,921 |