Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | USD | 8.3724 | 8.4 | 8.23 | 8.33 | 8.33 | -0.05 (-0.60%) | 19,413 |
17 Aug 2016 | USD | 8.4 | 8.46 | 8.33 | 8.38 | 8.38 | -0.02 (-0.24%) | 14,466 |
16 Aug 2016 | USD | 8.8 | 8.8 | 8.4 | 8.4 | 8.4 | -0.36 (-4.11%) | 20,147 |
15 Aug 2016 | USD | 8.68 | 8.86 | 8.57 | 8.76 | 8.76 | +0.19 (+2.22%) | 17,626 |
12 Aug 2016 | USD | 8.5342 | 8.61 | 8.51 | 8.57 | 8.57 | 0.0 (0.0%) | 9,461 |
11 Aug 2016 | USD | 8.54 | 8.59 | 8.518 | 8.57 | 8.57 | +0.02 (+0.23%) | 12,224 |
10 Aug 2016 | USD | 8.72 | 8.81 | 8.51 | 8.55 | 8.55 | -0.11 (-1.27%) | 12,855 |
9 Aug 2016 | USD | 8.77 | 8.84 | 8.601 | 8.66 | 8.66 | -0.11 (-1.25%) | 13,096 |
8 Aug 2016 | USD | 8.65 | 8.84 | 8.649 | 8.77 | 8.77 | +0.17 (+1.98%) | 36,071 |
5 Aug 2016 | USD | 8.52 | 8.63 | 8.52 | 8.6 | 8.6 | +0.06 (+0.70%) | 14,979 |
4 Aug 2016 | USD | 8.45 | 8.58 | 8.36 | 8.54 | 8.54 | +0.06 (+0.71%) | 15,467 |
3 Aug 2016 | USD | 8.4492 | 8.51 | 8.4 | 8.48 | 8.48 | +0.05 (+0.59%) | 74,694 |
2 Aug 2016 | USD | 8.53 | 8.53 | 8.4 | 8.43 | 8.43 | +0.01 (+0.12%) | 6,911 |
1 Aug 2016 | USD | 8.49 | 8.57 | 8.27 | 8.42 | 8.42 | -0.08 (-0.94%) | 109,611 |
29 Jul 2016 | USD | 8.53 | 8.54 | 8.4193 | 8.5 | 8.5 | +0.01 (+0.12%) | 16,169 |
28 Jul 2016 | USD | 8.55 | 8.65 | 8.45 | 8.49 | 8.49 | -0.13 (-1.51%) | 36,927 |
27 Jul 2016 | USD | 8.58 | 8.63 | 8.48 | 8.62 | 8.62 | +0.05 (+0.58%) | 10,409 |
26 Jul 2016 | USD | 8.34 | 8.58 | 8.245 | 8.57 | 8.57 | +0.2 (+2.39%) | 15,931 |
25 Jul 2016 | USD | 8.64 | 8.65 | 8.32 | 8.37 | 8.37 | -0.23 (-2.67%) | 20,802 |
22 Jul 2016 | USD | 8.52 | 8.67 | 8.52 | 8.6 | 8.6 | +0.08 (+0.94%) | 54,752 |
21 Jul 2016 | USD | 8.415 | 8.61 | 8.35 | 8.52 | 8.52 | +0.12 (+1.43%) | 25,058 |
20 Jul 2016 | USD | 8.61 | 8.63 | 8.311 | 8.4 | 8.4 | -0.22 (-2.55%) | 53,935 |
19 Jul 2016 | USD | 8.39 | 8.62 | 8.38 | 8.62 | 8.62 | +0.15 (+1.77%) | 48,645 |
18 Jul 2016 | USD | 8.56 | 8.65 | 8.32 | 8.47 | 8.47 | -0.09 (-1.05%) | 35,725 |
15 Jul 2016 | USD | 8.54 | 8.63 | 8.48 | 8.56 | 8.56 | +0.05 (+0.59%) | 13,926 |
14 Jul 2016 | USD | 8.61 | 8.62 | 8.34 | 8.51 | 8.51 | +0.02 (+0.24%) | 58,078 |
13 Jul 2016 | USD | 8.5 | 8.64 | 8.4 | 8.49 | 8.49 | -0.02 (-0.24%) | 24,449 |
12 Jul 2016 | USD | 8.22 | 8.6 | 8.19 | 8.51 | 8.51 | +0.33 (+4.03%) | 236,535 |
11 Jul 2016 | USD | 8.21 | 8.22 | 8.09 | 8.18 | 8.18 | +0.03 (+0.37%) | 37,859 |
8 Jul 2016 | USD | 8.11 | 8.21 | 8.01 | 8.15 | 8.15 | +0.12 (+1.49%) | 24,278 |