Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 6.01 | 6.09 | 5.941 | 6.07 | 30.35 | 0.0 (0.0%) | 131,686 |
27 Sep 2016 | USD | 5.95 | 6.09 | 5.86 | 6.07 | 30.35 | +0.07 (+1.17%) | 97,184 |
26 Sep 2016 | USD | 6.05 | 6.05 | 5.96 | 6 | 30 | -0.06 (-0.99%) | 116,967 |
23 Sep 2016 | USD | 6.05 | 6.1 | 5.98 | 6.06 | 30.3 | +0.02 (+0.33%) | 151,150 |
22 Sep 2016 | USD | 5.94 | 6.05 | 5.84 | 6.04 | 30.2 | +0.11 (+1.85%) | 120,006 |
21 Sep 2016 | USD | 5.93 | 6 | 5.83 | 5.93 | 29.65 | -0.01 (-0.17%) | 143,074 |
20 Sep 2016 | USD | 6 | 6.05 | 5.91 | 5.94 | 29.7 | -0.05 (-0.83%) | 78,910 |
19 Sep 2016 | USD | 5.98 | 6.04 | 5.92 | 5.99 | 29.95 | -0.01 (-0.17%) | 249,585 |
16 Sep 2016 | USD | 6.05 | 6.05 | 5.86 | 6 | 30 | -0.02 (-0.33%) | 224,541 |
15 Sep 2016 | USD | 5.87 | 6.15 | 5.86 | 6.02 | 30.1 | +0.17 (+2.91%) | 248,664 |
14 Sep 2016 | USD | 5.83 | 5.88 | 5.75 | 5.85 | 29.25 | -0.02 (-0.34%) | 145,583 |
13 Sep 2016 | USD | 5.74 | 5.88 | 5.57 | 5.87 | 29.35 | +0.04 (+0.69%) | 154,939 |
12 Sep 2016 | USD | 5.52 | 5.83 | 5.52 | 5.83 | 29.15 | +0.28 (+5.05%) | 246,187 |
9 Sep 2016 | USD | 5.72 | 5.74 | 5.3277 | 5.55 | 27.75 | -0.2 (-3.48%) | 175,891 |
8 Sep 2016 | USD | 5.69 | 5.865 | 5.65 | 5.75 | 28.75 | +0.1 (+1.77%) | 142,751 |
7 Sep 2016 | USD | 5.55 | 5.6885 | 5.55 | 5.65 | 28.25 | +0.08 (+1.44%) | 122,180 |
6 Sep 2016 | USD | 5.46 | 5.57 | 5.4001 | 5.57 | 27.85 | +0.11 (+2.01%) | 125,156 |
5 Sep 2016 | USD | 5.46 | 5.46 | 5.46 | 5.46 | 27.3 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.57 | 5.62 | 5.4 | 5.46 | 27.3 | -0.06 (-1.09%) | 135,509 |
1 Sep 2016 | USD | 5.51 | 5.61 | 5.31 | 5.52 | 27.6 | 0.0 (0.0%) | 106,700 |
31 Aug 2016 | USD | 5.53 | 5.66 | 5.41 | 5.52 | 27.6 | 0.0 (0.0%) | 216,079 |
30 Aug 2016 | USD | 5.3 | 5.719 | 5.3 | 5.52 | 27.6 | +0.24 (+4.55%) | 388,734 |
29 Aug 2016 | USD | 5.04 | 5.41 | 5 | 5.28 | 26.4 | +0.255 (+5.07%) | 456,855 |
26 Aug 2016 | USD | 5.06 | 5.25 | 4.87 | 5.025 | 25.125 | -0.065 (-1.28%) | 148,027 |
25 Aug 2016 | USD | 5.01 | 5.09 | 5.01 | 5.09 | 25.45 | +0.05 (+0.99%) | 74,553 |
24 Aug 2016 | USD | 5.2 | 5.2312 | 5.0301 | 5.04 | 25.2 | -0.16 (-3.08%) | 108,165 |
23 Aug 2016 | USD | 5 | 5.24 | 4.91 | 5.2 | 26 | +0.2 (+4%) | 232,719 |
22 Aug 2016 | USD | 4.85 | 5.2 | 4.82 | 5 | 25 | +0.13 (+2.67%) | 429,910 |
19 Aug 2016 | USD | 4.84 | 4.89 | 4.795 | 4.87 | 24.35 | +0.01 (+0.21%) | 133,097 |
18 Aug 2016 | USD | 4.84 | 4.945 | 4.78 | 4.86 | 24.3 | +0.04 (+0.83%) | 380,341 |