Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | USD | 5.02 | 5.0201 | 4.89 | 4.99 | 4.99 | +0.13 (+2.67%) | 317,500 |
12 Oct 2016 | USD | 4.98 | 5.04 | 4.61 | 4.86 | 4.86 | -0.23 (-4.52%) | 399,300 |
11 Oct 2016 | USD | 5.21 | 5.214 | 5.09 | 5.09 | 5.09 | -0.16 (-3.05%) | 483,400 |
10 Oct 2016 | USD | 5.26 | 5.26 | 5.1501 | 5.25 | 5.25 | -0.02 (-0.38%) | 200,800 |
7 Oct 2016 | USD | 5.25 | 5.27 | 5.2 | 5.27 | 5.27 | +0.01 (+0.19%) | 268,800 |
6 Oct 2016 | USD | 5.169 | 5.3 | 5.169 | 5.26 | 5.26 | +0.01 (+0.19%) | 535,700 |
5 Oct 2016 | USD | 5.2 | 5.29 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 599,800 |
4 Oct 2016 | USD | 5.2 | 5.25 | 5.1 | 5.2 | 5.2 | -0.02 (-0.38%) | 569,800 |
3 Oct 2016 | USD | 5.14 | 5.255 | 5.1 | 5.22 | 5.22 | -0.13 (-2.43%) | 271,800 |
30 Sep 2016 | USD | 5.1 | 5.35 | 5.1 | 5.35 | 5.35 | +0.06 (+1.13%) | 334,600 |
29 Sep 2016 | USD | 5.27 | 5.31 | 5.16 | 5.29 | 5.29 | -0.01 (-0.19%) | 408,800 |
28 Sep 2016 | USD | 5.24 | 5.3 | 5.15 | 5.3 | 5.3 | +0.06 (+1.15%) | 532,800 |
27 Sep 2016 | USD | 5.29 | 5.29 | 5.05 | 5.2399 | 5.2399 | -0.05 (-0.95%) | 287,000 |
26 Sep 2016 | USD | 5.24 | 5.3 | 5.16 | 5.29 | 5.29 | +0.05 (+0.95%) | 447,900 |
23 Sep 2016 | USD | 5.26 | 5.4 | 5.199 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,263,600 |
22 Sep 2016 | USD | 5.19 | 5.2999 | 5.08 | 5.25 | 5.25 | +0.09 (+1.74%) | 2,611,600 |
21 Sep 2016 | USD | 5.17 | 5.19 | 5.01 | 5.16 | 5.16 | -0.14 (-2.64%) | 654,100 |
20 Sep 2016 | USD | 5.62 | 5.67 | 5.08 | 5.3 | 5.3 | -0.11 (-2.03%) | 792,900 |
19 Sep 2016 | USD | 5.35 | 5.4899 | 5.27 | 5.41 | 5.41 | +0.11 (+2.08%) | 389,100 |
16 Sep 2016 | USD | 5.27 | 5.35 | 5.15 | 5.3 | 5.3 | -0.1 (-1.85%) | 357,200 |
15 Sep 2016 | USD | 5.308 | 5.45 | 5.2176 | 5.4 | 5.4 | +0.01 (+0.19%) | 232,900 |
14 Sep 2016 | USD | 5.31 | 5.43 | 5.2 | 5.3899 | 5.3899 | -0.07 (-1.28%) | 212,500 |
13 Sep 2016 | USD | 5.35 | 5.48 | 5.071 | 5.46 | 5.46 | -0.04 (-0.73%) | 458,000 |
12 Sep 2016 | USD | 5.02 | 5.5001 | 5 | 5.5 | 5.5 | +0.18 (+3.39%) | 340,500 |
9 Sep 2016 | USD | 5.47 | 5.47 | 5.0301 | 5.3199 | 5.3199 | -0.14 (-2.57%) | 583,700 |
8 Sep 2016 | USD | 5.01 | 5.46 | 4.97 | 5.46 | 5.46 | +0.54 (+10.98%) | 694,000 |
7 Sep 2016 | USD | 4.8 | 5.24 | 4.8 | 4.92 | 4.92 | +0.138 (+2.89%) | 660,200 |
6 Sep 2016 | USD | 5.28 | 5.47 | 4.75 | 4.782 | 4.782 | -0.658 (-12.10%) | 309,500 |
5 Sep 2016 | USD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.399 | 5.4699 | 5.25 | 5.44 | 5.44 | +0.04 (+0.74%) | 211,800 |