Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2016 | USD | 5.18 | 5.21 | 5.1 | 5.2062 | 5.2062 | -0.083 (-1.56%) | 20,093 |
12 Sep 2016 | USD | 5.11 | 5.3299 | 4.95 | 5.2889 | 5.2889 | +0.129 (+2.50%) | 99,635 |
9 Sep 2016 | USD | 4.7 | 5.39 | 4.6501 | 5.16 | 5.16 | +0.4 (+8.40%) | 269,105 |
8 Sep 2016 | USD | 4.78 | 4.78 | 4.6085 | 4.76 | 4.76 | 0.0 (0.0%) | 12,856 |
7 Sep 2016 | USD | 4.77 | 4.8598 | 4.701 | 4.76 | 4.76 | -0.01 (-0.21%) | 10,175 |
6 Sep 2016 | USD | 4.9525 | 4.9704 | 4.74 | 4.77 | 4.77 | -0.13 (-2.65%) | 43,399 |
5 Sep 2016 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.2499 | 5.2499 | 4.85 | 4.9 | 4.9 | -0.02 (-0.41%) | 19,610 |
1 Sep 2016 | USD | 5.22 | 5.2305 | 4.88 | 4.92 | 4.92 | -0.339 (-6.45%) | 53,547 |
31 Aug 2016 | USD | 5.35 | 5.35 | 5.16 | 5.259 | 5.259 | -0.111 (-2.07%) | 21,362 |
30 Aug 2016 | USD | 5.33 | 5.3999 | 5.3 | 5.37 | 5.37 | +0.01 (+0.19%) | 11,929 |
29 Aug 2016 | USD | 5.3 | 5.4629 | 5.27 | 5.36 | 5.36 | +0.01 (+0.19%) | 25,001 |
26 Aug 2016 | USD | 5.415 | 5.4999 | 5.32 | 5.35 | 5.35 | -0.03 (-0.56%) | 23,581 |
25 Aug 2016 | USD | 5.38 | 5.49 | 5.32 | 5.38 | 5.38 | -0.03 (-0.55%) | 16,962 |
24 Aug 2016 | USD | 5.48 | 5.708 | 5.41 | 5.41 | 5.41 | -0.11 (-1.99%) | 37,037 |
23 Aug 2016 | USD | 5.56 | 5.58 | 5.51 | 5.52 | 5.52 | 0.0 (0.0%) | 9,674 |
22 Aug 2016 | USD | 5.64 | 5.64 | 5.5 | 5.52 | 5.52 | -0.072 (-1.28%) | 25,878 |
19 Aug 2016 | USD | 5.6355 | 5.7199 | 5.46 | 5.5917 | 5.5917 | +0.122 (+2.22%) | 23,728 |
18 Aug 2016 | USD | 5.4325 | 5.54 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 15,654 |
17 Aug 2016 | USD | 5.53 | 5.7 | 5.36 | 5.45 | 5.45 | -0.08 (-1.45%) | 20,406 |
16 Aug 2016 | USD | 5.6304 | 5.6304 | 5.3675 | 5.53 | 5.53 | -0.13 (-2.30%) | 31,842 |
15 Aug 2016 | USD | 5.66 | 5.84 | 5.6 | 5.66 | 5.66 | -0.04 (-0.70%) | 43,326 |
12 Aug 2016 | USD | 5.73 | 5.79 | 5.6 | 5.7 | 5.7 | -0.027 (-0.46%) | 32,378 |
11 Aug 2016 | USD | 5.41 | 5.7499 | 5.28 | 5.7266 | 5.7266 | +0.347 (+6.44%) | 131,793 |
10 Aug 2016 | USD | 5.96 | 5.96 | 5.26 | 5.38 | 5.38 | -0.6 (-10.03%) | 132,140 |
9 Aug 2016 | USD | 5.5 | 5.9895 | 5.38 | 5.98 | 5.98 | +0.18 (+3.10%) | 491,845 |
8 Aug 2016 | USD | 4.51 | 6.69 | 4.46 | 5.8 | 5.8 | +1.34 (+30.04%) | 3,953,968 |
5 Aug 2016 | USD | 4.4201 | 4.47 | 4.4 | 4.46 | 4.46 | -0.03 (-0.67%) | 10,269 |
4 Aug 2016 | USD | 4.455 | 4.51 | 4.4 | 4.49 | 4.49 | +0.028 (+0.62%) | 8,902 |
3 Aug 2016 | USD | 4.461 | 4.5 | 4.37 | 4.4622 | 4.4622 | +0.022 (+0.50%) | 17,700 |