Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 9.94 | 10.215 | 9.82 | 9.9 | 9.9 | -0.15 (-1.49%) | 488,100 |
23 Aug 2016 | USD | 10.09 | 10.24 | 9.93 | 10.05 | 10.05 | +0.05 (+0.50%) | 369,400 |
22 Aug 2016 | USD | 9.63 | 10.02 | 9.53 | 10 | 10 | +0.2 (+2.04%) | 401,200 |
19 Aug 2016 | USD | 9.88 | 9.89 | 9.52 | 9.8 | 9.8 | -0.19 (-1.90%) | 583,600 |
18 Aug 2016 | USD | 9.97 | 10.165 | 9.87 | 9.99 | 9.99 | +0.11 (+1.11%) | 367,300 |
17 Aug 2016 | USD | 9.73 | 9.93 | 9.64 | 9.88 | 9.88 | +0.11 (+1.13%) | 382,000 |
16 Aug 2016 | USD | 9.83 | 9.95 | 9.68 | 9.77 | 9.77 | -0.03 (-0.31%) | 388,400 |
15 Aug 2016 | USD | 9.54 | 9.89 | 9.499 | 9.8 | 9.8 | +0.42 (+4.48%) | 475,000 |
12 Aug 2016 | USD | 9.56 | 9.645 | 9.22 | 9.38 | 9.38 | -0.14 (-1.47%) | 499,800 |
11 Aug 2016 | USD | 9.29 | 9.87 | 9.13 | 9.52 | 9.52 | +0.79 (+9.05%) | 1,243,000 |
10 Aug 2016 | USD | 8.91 | 9.08 | 8.63 | 8.73 | 8.73 | -0.07 (-0.80%) | 464,000 |
9 Aug 2016 | USD | 9.21 | 9.32 | 8.72 | 8.8 | 8.8 | -0.42 (-4.56%) | 384,300 |
8 Aug 2016 | USD | 9.31 | 9.39 | 9.15 | 9.22 | 9.22 | +0.08 (+0.88%) | 439,000 |
5 Aug 2016 | USD | 8.86 | 9.2 | 8.78 | 9.14 | 9.14 | +0.34 (+3.86%) | 515,600 |
4 Aug 2016 | USD | 9.26 | 9.37 | 8.77 | 8.8 | 8.8 | -0.46 (-4.97%) | 553,000 |
3 Aug 2016 | USD | 8.64 | 9.43 | 8.53 | 9.26 | 9.26 | +0.65 (+7.55%) | 870,300 |
2 Aug 2016 | USD | 9.05 | 9.32 | 8.455 | 8.61 | 8.61 | -0.41 (-4.55%) | 1,264,100 |
1 Aug 2016 | USD | 10.05 | 10.05 | 9 | 9.02 | 9.02 | -1 (-9.98%) | 942,500 |
29 Jul 2016 | USD | 9.85 | 10.31 | 9.37 | 10.02 | 10.02 | +0.1 (+1.01%) | 1,000,200 |
28 Jul 2016 | USD | 11.39 | 11.39 | 9.83 | 9.92 | 9.92 | -1.97 (-16.57%) | 1,569,000 |
27 Jul 2016 | USD | 11.84 | 12.283 | 11.51 | 11.89 | 11.89 | +0.22 (+1.89%) | 1,346,200 |
26 Jul 2016 | USD | 11.03 | 11.73 | 10.96 | 11.67 | 11.67 | +0.67 (+6.09%) | 689,400 |
25 Jul 2016 | USD | 11.17 | 11.4 | 10.925 | 11 | 11 | -0.3 (-2.65%) | 407,800 |
22 Jul 2016 | USD | 11.26 | 11.32 | 10.841 | 11.3 | 11.3 | -0.01 (-0.09%) | 389,400 |
21 Jul 2016 | USD | 11.41 | 11.65 | 11.24 | 11.31 | 11.31 | -0.01 (-0.09%) | 508,000 |
20 Jul 2016 | USD | 11.21 | 11.454 | 10.817 | 11.32 | 11.32 | -0.15 (-1.31%) | 479,600 |
19 Jul 2016 | USD | 11.72 | 11.75 | 11.25 | 11.47 | 11.47 | -0.43 (-3.61%) | 625,300 |
18 Jul 2016 | USD | 11.56 | 11.95 | 11.4 | 11.9 | 11.9 | +0.23 (+1.97%) | 537,300 |
15 Jul 2016 | USD | 11.59 | 11.81 | 11.45 | 11.67 | 11.67 | +0.1 (+0.86%) | 695,500 |
14 Jul 2016 | USD | 11.35 | 11.73 | 11.22 | 11.57 | 11.57 | +0.36 (+3.21%) | 752,100 |