Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 14.95 | 15.7 | 14.0856 | 14.35 | 14.35 | 0.0 (0.0%) | 914,495 |
4 Oct 2016 | USD | 16 | 19.75 | 13.52 | 14.35 | 14.35 | +5.7 (+65.90%) | 4,842,395 |
3 Oct 2016 | USD | 8.93 | 8.93 | 8.577 | 8.65 | 8.65 | -0.414 (-4.57%) | 13,190 |
30 Sep 2016 | USD | 9.62 | 9.62 | 8.6 | 9.064 | 9.064 | -0.246 (-2.64%) | 43,495 |
29 Sep 2016 | USD | 9.55 | 9.95 | 9.194 | 9.31 | 9.31 | -0.09 (-0.96%) | 63,772 |
28 Sep 2016 | USD | 9.7 | 9.7 | 8.36 | 9.4 | 9.4 | +0.09 (+0.97%) | 48,556 |
27 Sep 2016 | USD | 10.24 | 10.24 | 9.2 | 9.31 | 9.31 | -0.71 (-7.09%) | 87,079 |
26 Sep 2016 | USD | 11.1 | 11.25 | 9.7008 | 10.02 | 10.02 | +1.29 (+14.78%) | 569,698 |
23 Sep 2016 | USD | 9.22 | 9.475 | 8.1001 | 8.73 | 8.73 | +0.13 (+1.51%) | 63,191 |
22 Sep 2016 | USD | 7.7 | 8.8173 | 7.5 | 8.6 | 8.6 | +0.8 (+10.26%) | 29,943 |
21 Sep 2016 | USD | 7.35 | 8 | 6.9001 | 7.7999 | 7.7999 | +0.65 (+9.09%) | 33,059 |
20 Sep 2016 | USD | 6.85 | 7.36 | 6.85 | 7.15 | 7.15 | +0.27 (+3.92%) | 39,096 |
19 Sep 2016 | USD | 5.99 | 7 | 5.88 | 6.88 | 6.88 | +0.93 (+15.63%) | 74,918 |
16 Sep 2016 | USD | 5.8 | 6.07 | 5.61 | 5.95 | 5.95 | +0.45 (+8.18%) | 46,750 |
15 Sep 2016 | USD | 6.02 | 6.16 | 5.31 | 5.5 | 5.5 | -0.75 (-12.00%) | 21,721 |
14 Sep 2016 | USD | 6.0101 | 6.25 | 6.0101 | 6.2499 | 6.2499 | -0.01 (-0.16%) | 3,050 |
13 Sep 2016 | USD | 6.26 | 6.27 | 6.16 | 6.26 | 6.26 | +0.061 (+0.99%) | 5,123 |
12 Sep 2016 | USD | 6.1 | 6.69 | 6.0501 | 6.1986 | 6.1986 | +0.019 (+0.30%) | 9,625 |
9 Sep 2016 | USD | 6.2199 | 6.22 | 6.01 | 6.18 | 6.18 | -0.03 (-0.48%) | 7,015 |
8 Sep 2016 | USD | 6.7 | 6.99 | 6.2101 | 6.2101 | 6.2101 | -0.46 (-6.90%) | 12,657 |
7 Sep 2016 | USD | 6.6175 | 7.0499 | 6.58 | 6.67 | 6.67 | +0.07 (+1.06%) | 13,230 |
6 Sep 2016 | USD | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | -0.05 (-0.75%) | 6,971 |
5 Sep 2016 | USD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +0.001 (+0.02%) | 1,187 |
1 Sep 2016 | USD | 6.6 | 6.65 | 6.6 | 6.649 | 6.649 | +0.009 (+0.14%) | 1,070 |
31 Aug 2016 | USD | 6.65 | 6.65 | 6.6 | 6.6399 | 6.6399 | +0.01 (+0.15%) | 1,521 |
30 Aug 2016 | USD | 6.75 | 6.9 | 6.63 | 6.63 | 6.63 | -0.37 (-5.28%) | 12,080 |
29 Aug 2016 | USD | 6.8999 | 7 | 6.8999 | 6.9999 | 6.9999 | -0.246 (-3.40%) | 3,060 |
26 Aug 2016 | USD | 7.246 | 7.246 | 7.246 | 7.246 | 7.246 | 0.0 (0.0%) | 0 |
25 Aug 2016 | USD | 7.246 | 7.246 | 7.246 | 7.246 | 7.246 | +0.491 (+7.26%) | 1,267 |