Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 10.22 | 10.55 | 10.12 | 10.35 | 10.35 | +0.34 (+3.40%) | 924,300 |
4 Oct 2016 | USD | 10.21 | 10.29 | 9.88 | 10.01 | 10.01 | -0.18 (-1.77%) | 298,600 |
3 Oct 2016 | USD | 10.45 | 10.46 | 10.02 | 10.19 | 10.19 | -0.26 (-2.49%) | 343,800 |
30 Sep 2016 | USD | 10.53 | 10.64 | 10.138 | 10.45 | 10.45 | +0.11 (+1.06%) | 640,900 |
29 Sep 2016 | USD | 10.13 | 10.68 | 10.08 | 10.34 | 10.34 | +0.17 (+1.67%) | 584,400 |
28 Sep 2016 | USD | 9.53 | 10.18 | 9.43 | 10.17 | 10.17 | +0.77 (+8.19%) | 632,300 |
27 Sep 2016 | USD | 9.53 | 9.765 | 9.3 | 9.4 | 9.4 | -0.25 (-2.59%) | 310,600 |
26 Sep 2016 | USD | 9.56 | 9.76 | 9.49 | 9.65 | 9.65 | +0.06 (+0.63%) | 334,400 |
23 Sep 2016 | USD | 9.55 | 9.83 | 9.44 | 9.59 | 9.59 | +0.04 (+0.42%) | 420,800 |
22 Sep 2016 | USD | 9.32 | 9.58 | 9.28 | 9.55 | 9.55 | +0.46 (+5.06%) | 402,000 |
21 Sep 2016 | USD | 8.65 | 9.11 | 8.65 | 9.09 | 9.09 | +0.61 (+7.19%) | 545,000 |
20 Sep 2016 | USD | 8.69 | 8.82 | 8.465 | 8.48 | 8.48 | -0.17 (-1.97%) | 332,300 |
19 Sep 2016 | USD | 8.76 | 9.03 | 8.55 | 8.65 | 8.65 | +0.08 (+0.93%) | 424,800 |
16 Sep 2016 | USD | 8.5 | 8.82 | 8.36 | 8.57 | 8.57 | +0.01 (+0.12%) | 726,500 |
15 Sep 2016 | USD | 8.6 | 8.76 | 8.501 | 8.56 | 8.56 | -0.1 (-1.15%) | 559,300 |
14 Sep 2016 | USD | 8.85 | 9.03 | 8.58 | 8.66 | 8.66 | -0.22 (-2.48%) | 659,700 |
13 Sep 2016 | USD | 9.27 | 9.41 | 8.595 | 8.88 | 8.88 | -0.66 (-6.92%) | 1,053,700 |
12 Sep 2016 | USD | 9.22 | 9.605 | 9.05 | 9.54 | 9.54 | +0.07 (+0.74%) | 551,900 |
9 Sep 2016 | USD | 9.69 | 9.72 | 9.38 | 9.47 | 9.47 | -0.46 (-4.63%) | 570,400 |
8 Sep 2016 | USD | 9.92 | 10.065 | 9.83 | 9.93 | 9.93 | +0.02 (+0.20%) | 370,400 |
7 Sep 2016 | USD | 9.97 | 10.13 | 9.81 | 9.91 | 9.91 | -0.13 (-1.29%) | 338,100 |
6 Sep 2016 | USD | 9.86 | 10.09 | 9.72 | 10.04 | 10.04 | +0.24 (+2.45%) | 335,500 |
5 Sep 2016 | USD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 9.9 | 10 | 9.71 | 9.8 | 9.8 | +0.11 (+1.14%) | 325,200 |
1 Sep 2016 | USD | 9.8 | 9.9 | 9.51 | 9.69 | 9.69 | -0.16 (-1.62%) | 414,800 |
31 Aug 2016 | USD | 9.87 | 9.98 | 9.67 | 9.85 | 9.85 | -0.2 (-1.99%) | 455,400 |
30 Aug 2016 | USD | 10.29 | 10.31 | 9.92 | 10.05 | 10.05 | -0.26 (-2.52%) | 364,600 |
29 Aug 2016 | USD | 9.8 | 10.45 | 9.75 | 10.31 | 10.31 | +0.47 (+4.78%) | 622,100 |
26 Aug 2016 | USD | 10.13 | 10.27 | 9.64 | 9.84 | 9.84 | -0.16 (-1.60%) | 559,500 |
25 Aug 2016 | USD | 9.85 | 10.11 | 9.795 | 10 | 10 | +0.1 (+1.01%) | 587,500 |