Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | USD | 5.21 | 5.25 | 5.09 | 5.09 | 5.09 | -0.155 (-2.96%) | 64,963 |
3 Oct 2016 | USD | 5.25 | 5.2922 | 5.2 | 5.2454 | 5.2454 | -0.033 (-0.63%) | 14,998 |
30 Sep 2016 | USD | 5.28 | 5.3318 | 5.26 | 5.2788 | 5.2788 | -0.001 (-0.02%) | 11,192 |
29 Sep 2016 | USD | 5.29 | 5.39 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 33,737 |
28 Sep 2016 | USD | 5.46 | 5.46 | 5.27 | 5.27 | 5.27 | -0.18 (-3.30%) | 40,582 |
27 Sep 2016 | USD | 5.45 | 5.57 | 5.37 | 5.45 | 5.45 | +0.02 (+0.37%) | 28,359 |
26 Sep 2016 | USD | 5.36 | 5.45 | 5.36 | 5.43 | 5.43 | 0.0 (0.0%) | 21,611 |
23 Sep 2016 | USD | 5.36 | 5.56 | 5.35 | 5.43 | 5.43 | +0.04 (+0.74%) | 28,148 |
22 Sep 2016 | USD | 5.49 | 5.6 | 5.38 | 5.39 | 5.39 | -0.04 (-0.74%) | 16,144 |
21 Sep 2016 | USD | 5.34 | 5.49 | 5.28 | 5.43 | 5.43 | +0.06 (+1.12%) | 51,993 |
20 Sep 2016 | USD | 5.475 | 5.508 | 5.36 | 5.37 | 5.37 | -0.13 (-2.36%) | 16,320 |
19 Sep 2016 | USD | 5.465 | 5.65 | 5.42 | 5.5 | 5.5 | +0.02 (+0.36%) | 22,121 |
16 Sep 2016 | USD | 5.4301 | 5.48 | 5.4008 | 5.48 | 5.48 | -0.01 (-0.18%) | 30,580 |
15 Sep 2016 | USD | 5.52 | 5.59 | 5.45 | 5.49 | 5.49 | -0.05 (-0.90%) | 30,668 |
14 Sep 2016 | USD | 5.58 | 5.62 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 21,963 |
13 Sep 2016 | USD | 5.6 | 5.61 | 5.51 | 5.57 | 5.57 | -0.15 (-2.62%) | 36,880 |
12 Sep 2016 | USD | 5.71 | 5.77 | 5.605 | 5.72 | 5.72 | +0.01 (+0.18%) | 18,400 |
9 Sep 2016 | USD | 5.75 | 5.79 | 5.62 | 5.71 | 5.71 | -0.1 (-1.72%) | 43,958 |
8 Sep 2016 | USD | 5.81 | 5.85 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 23,417 |
7 Sep 2016 | USD | 5.94 | 5.99 | 5.78 | 5.78 | 5.78 | -0.16 (-2.69%) | 16,382 |
6 Sep 2016 | USD | 6.05 | 6.09 | 5.77 | 5.94 | 5.94 | -0.11 (-1.82%) | 31,071 |
5 Sep 2016 | USD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.82 | 6.05 | 5.758 | 6.05 | 6.05 | +0.3 (+5.22%) | 75,597 |
1 Sep 2016 | USD | 5.86 | 5.86 | 5.7 | 5.75 | 5.75 | -0.1 (-1.71%) | 19,486 |
31 Aug 2016 | USD | 5.8 | 5.88 | 5.79 | 5.85 | 5.85 | +0.01 (+0.17%) | 15,073 |
30 Aug 2016 | USD | 5.798 | 5.84 | 5.69 | 5.84 | 5.84 | +0.16 (+2.82%) | 27,799 |
29 Aug 2016 | USD | 5.58 | 5.73 | 5.55 | 5.68 | 5.68 | +0.06 (+1.07%) | 33,536 |
26 Aug 2016 | USD | 5.604 | 5.66 | 5.56 | 5.62 | 5.62 | +0.01 (+0.18%) | 31,220 |
25 Aug 2016 | USD | 5.6 | 5.65 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 26,601 |
24 Aug 2016 | USD | 5.74 | 5.74 | 5.6 | 5.63 | 5.63 | -0.14 (-2.43%) | 28,656 |