Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 8.82 | 8.9199 | 8.375 | 8.41 | 8.41 | -0.41 (-4.65%) | 233,742 |
16 Aug 2016 | USD | 9.31 | 9.7229 | 8.79 | 8.82 | 8.82 | -0.47 (-5.06%) | 323,905 |
15 Aug 2016 | USD | 8.57 | 9.41 | 8.57 | 9.29 | 9.29 | +0.71 (+8.28%) | 367,717 |
12 Aug 2016 | USD | 8.27 | 8.6 | 8.07 | 8.58 | 8.58 | +0.35 (+4.25%) | 178,803 |
11 Aug 2016 | USD | 8.39 | 8.45 | 8.06 | 8.23 | 8.23 | -0.07 (-0.84%) | 107,396 |
10 Aug 2016 | USD | 8.38 | 8.49 | 8.02 | 8.3 | 8.3 | -0.07 (-0.84%) | 229,295 |
9 Aug 2016 | USD | 8.27 | 8.37 | 8.01 | 8.37 | 8.37 | +0.12 (+1.45%) | 152,611 |
8 Aug 2016 | USD | 8.69 | 8.69 | 8.2 | 8.25 | 8.25 | -0.46 (-5.28%) | 196,933 |
5 Aug 2016 | USD | 8.17 | 8.73 | 8.12 | 8.71 | 8.71 | +0.55 (+6.74%) | 250,970 |
4 Aug 2016 | USD | 8.17 | 8.36 | 8.1 | 8.16 | 8.16 | +0.2 (+2.51%) | 283,904 |
3 Aug 2016 | USD | 8 | 8.04 | 7.73 | 7.96 | 7.96 | -0.04 (-0.50%) | 232,434 |
2 Aug 2016 | USD | 7.36 | 8.2 | 7.33 | 8 | 8 | +0.63 (+8.55%) | 866,078 |
1 Aug 2016 | USD | 7.27 | 7.48 | 7.26 | 7.37 | 7.37 | +0.1 (+1.38%) | 182,250 |
29 Jul 2016 | USD | 7.26 | 7.38 | 6.96 | 7.27 | 7.27 | -0.01 (-0.14%) | 152,581 |
28 Jul 2016 | USD | 7.15 | 7.33 | 6.91 | 7.28 | 7.28 | +0.14 (+1.96%) | 294,179 |
27 Jul 2016 | USD | 7.05 | 7.35 | 6.68 | 7.14 | 7.14 | +0.14 (+2.00%) | 517,779 |
26 Jul 2016 | USD | 7.02 | 7.18 | 6.96 | 7 | 7 | -0.03 (-0.43%) | 210,417 |
25 Jul 2016 | USD | 7.17 | 7.1899 | 7.03 | 7.03 | 7.03 | -0.14 (-1.95%) | 119,060 |
22 Jul 2016 | USD | 7.37 | 7.4876 | 7.1639 | 7.17 | 7.17 | -0.2 (-2.71%) | 134,618 |
21 Jul 2016 | USD | 7.19 | 7.57 | 7.165 | 7.37 | 7.37 | +0.24 (+3.37%) | 229,407 |
20 Jul 2016 | USD | 7.14 | 7.28 | 7.05 | 7.13 | 7.13 | +0.01 (+0.14%) | 178,925 |
19 Jul 2016 | USD | 7.57 | 7.68 | 7.05 | 7.12 | 7.12 | -0.47 (-6.19%) | 258,695 |
18 Jul 2016 | USD | 7.54 | 7.769 | 7.38 | 7.59 | 7.59 | +0.1 (+1.34%) | 104,044 |
15 Jul 2016 | USD | 7.34 | 7.66 | 7.34 | 7.49 | 7.49 | +0.14 (+1.90%) | 326,694 |
14 Jul 2016 | USD | 7.74 | 7.9 | 7.34 | 7.35 | 7.35 | -0.37 (-4.79%) | 261,979 |
13 Jul 2016 | USD | 7.94 | 8.24 | 7.62 | 7.72 | 7.72 | -0.22 (-2.77%) | 227,128 |
12 Jul 2016 | USD | 7.82 | 8.15 | 7.78 | 7.94 | 7.94 | +0.09 (+1.15%) | 200,623 |
11 Jul 2016 | USD | 7.89 | 8.13 | 7.7601 | 7.85 | 7.85 | 0.0 (0.0%) | 169,523 |
8 Jul 2016 | USD | 7.8 | 7.95 | 7.64 | 7.85 | 7.85 | +0.08 (+1.03%) | 197,734 |
7 Jul 2016 | USD | 7.71 | 7.89 | 7.57 | 7.77 | 7.77 | +0.1 (+1.30%) | 180,015 |