Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | USD | 5.2999 | 5.4 | 5.19 | 5.4 | 5.4 | +0.05 (+0.93%) | 601,400 |
31 Aug 2016 | USD | 5.3 | 5.37 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 220,300 |
30 Aug 2016 | USD | 5.22 | 5.3 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 267,600 |
29 Aug 2016 | USD | 5.07 | 5.31 | 4.94 | 5.25 | 5.25 | +0.17 (+3.35%) | 771,500 |
26 Aug 2016 | USD | 5.16 | 5.256 | 4.92 | 5.08 | 5.08 | +0.03 (+0.59%) | 554,800 |
25 Aug 2016 | USD | 5.32 | 5.32 | 4.84 | 5.05 | 5.05 | -0.47 (-8.51%) | 1,457,200 |
24 Aug 2016 | USD | 5.655 | 5.655 | 5.1 | 5.5199 | 5.5199 | -0.03 (-0.54%) | 189,400 |
23 Aug 2016 | USD | 5.39 | 5.64 | 5.3362 | 5.55 | 5.55 | +0.15 (+2.78%) | 205,800 |
22 Aug 2016 | USD | 5.46 | 5.59 | 5.25 | 5.4 | 5.4 | -0.11 (-2.00%) | 243,600 |
19 Aug 2016 | USD | 5.3 | 5.51 | 5.28 | 5.51 | 5.51 | +0.16 (+2.99%) | 139,600 |
18 Aug 2016 | USD | 5.35 | 5.67 | 5.19 | 5.35 | 5.35 | -0.045 (-0.83%) | 309,800 |
17 Aug 2016 | USD | 5.42 | 5.42 | 5.18 | 5.395 | 5.395 | -0.005 (-0.09%) | 498,100 |
16 Aug 2016 | USD | 5.45 | 5.47 | 5.25 | 5.3999 | 5.3999 | -0.06 (-1.10%) | 400,800 |
15 Aug 2016 | USD | 5.3 | 5.4999 | 5.21 | 5.4599 | 5.4599 | +0.18 (+3.41%) | 388,500 |
12 Aug 2016 | USD | 5.3 | 5.4499 | 5.05 | 5.2799 | 5.2799 | -0.19 (-3.47%) | 248,300 |
11 Aug 2016 | USD | 5.34 | 5.65 | 5.15 | 5.4699 | 5.4699 | +0.13 (+2.43%) | 308,500 |
10 Aug 2016 | USD | 5.4501 | 5.54 | 4.9258 | 5.34 | 5.34 | -0.19 (-3.44%) | 517,800 |
9 Aug 2016 | USD | 5.5988 | 5.5988 | 5.31 | 5.53 | 5.53 | -0.06 (-1.07%) | 403,500 |
8 Aug 2016 | USD | 5.49 | 5.74 | 5.49 | 5.59 | 5.59 | +0.11 (+2.01%) | 522,400 |
5 Aug 2016 | USD | 5.2535 | 5.48 | 5.2 | 5.48 | 5.48 | +0.2 (+3.79%) | 552,100 |
4 Aug 2016 | USD | 5.3076 | 5.43 | 5.1 | 5.28 | 5.28 | -0.06 (-1.12%) | 392,600 |
3 Aug 2016 | USD | 4.91 | 5.49 | 4.83 | 5.34 | 5.34 | +0.33 (+6.59%) | 457,500 |
2 Aug 2016 | USD | 4.98 | 5.02 | 4.865 | 5.01 | 5.01 | +0.14 (+2.87%) | 610,200 |
1 Aug 2016 | USD | 5.26 | 5.26 | 4.75 | 4.87 | 4.87 | -0.26 (-5.07%) | 484,700 |
29 Jul 2016 | USD | 5.15 | 5.18 | 4.8998 | 5.1301 | 5.1301 | +0.06 (+1.19%) | 405,800 |
28 Jul 2016 | USD | 5.6772 | 5.86 | 5.07 | 5.07 | 5.07 | -0.69 (-11.98%) | 1,140,200 |
27 Jul 2016 | USD | 5.8457 | 5.9985 | 5.602 | 5.76 | 5.76 | -0.21 (-3.52%) | 525,400 |
26 Jul 2016 | USD | 5.97 | 6.019 | 5.83 | 5.9699 | 5.9699 | +0.01 (+0.17%) | 322,900 |
25 Jul 2016 | USD | 6.1 | 6.64 | 5.75 | 5.96 | 5.96 | -0.15 (-2.45%) | 892,700 |
22 Jul 2016 | USD | 6.01 | 6.2999 | 5.76 | 6.11 | 6.11 | +0.13 (+2.17%) | 1,388,300 |