Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2016 | USD | 9.03 | 9.25 | 9.03 | 9.23 | 9.23 | +0.11 (+1.21%) | 1,716,367 |
14 Nov 2016 | USD | 9.03 | 9.13 | 9 | 9.12 | 9.12 | +0.06 (+0.66%) | 2,218,645 |
11 Nov 2016 | USD | 8.98 | 9.06 | 8.91 | 9.06 | 9.06 | 0.0 (0.0%) | 2,408,419 |
10 Nov 2016 | USD | 9.28 | 9.43 | 9 | 9.06 | 9.06 | -0.34 (-3.62%) | 4,026,428 |
9 Nov 2016 | USD | 9.2 | 9.41 | 9.2 | 9.4 | 9.4 | +0.03 (+0.32%) | 2,654,174 |
8 Nov 2016 | USD | 9.29 | 9.39 | 9.255 | 9.37 | 9.37 | +0.03 (+0.32%) | 2,387,468 |
7 Nov 2016 | USD | 9.23 | 9.35 | 9.19 | 9.34 | 9.34 | +0.39 (+4.36%) | 2,404,967 |
4 Nov 2016 | USD | 9.005 | 9.02 | 8.87 | 8.95 | 8.95 | +0.01 (+0.11%) | 3,305,897 |
3 Nov 2016 | USD | 9.02 | 9.06 | 8.93 | 8.94 | 8.94 | -0.06 (-0.67%) | 2,957,422 |
2 Nov 2016 | USD | 9.13 | 9.16 | 8.99 | 9 | 9 | -0.2 (-2.17%) | 3,645,612 |
1 Nov 2016 | USD | 9.33 | 9.37 | 9.13 | 9.2 | 9.2 | -0.25 (-2.65%) | 3,730,817 |
31 Oct 2016 | USD | 9.36 | 9.53 | 9.28 | 9.45 | 9.45 | +0.24 (+2.61%) | 4,312,107 |
28 Oct 2016 | USD | 8.99 | 9.28 | 8.98 | 9.21 | 9.21 | +0.53 (+6.11%) | 5,263,775 |
27 Oct 2016 | USD | 8.68 | 8.74 | 8.6 | 8.68 | 8.68 | +0.73 (+9.18%) | 10,959,580 |
26 Oct 2016 | USD | 7.9 | 7.98 | 7.87 | 7.95 | 7.95 | +0.02 (+0.25%) | 2,415,076 |
25 Oct 2016 | USD | 7.93 | 7.99 | 7.885 | 7.93 | 7.93 | -0.19 (-2.34%) | 3,795,682 |
24 Oct 2016 | USD | 8.09 | 8.1277 | 8.08 | 8.12 | 8.12 | +0.06 (+0.74%) | 2,105,398 |
21 Oct 2016 | USD | 8.06 | 8.105 | 8.03 | 8.06 | 8.06 | -0.02 (-0.25%) | 2,041,491 |
20 Oct 2016 | USD | 8.06 | 8.1 | 8.005 | 8.08 | 8.08 | -0.17 (-2.06%) | 3,726,912 |
19 Oct 2016 | USD | 8.26 | 8.28 | 8.19 | 8.25 | 8.25 | -0.01 (-0.12%) | 1,992,285 |
18 Oct 2016 | USD | 8.19 | 8.32 | 8.13 | 8.26 | 8.26 | +0.15 (+1.85%) | 4,146,843 |
17 Oct 2016 | USD | 8.04 | 8.15 | 8.035 | 8.11 | 8.11 | +0.11 (+1.38%) | 2,064,018 |
14 Oct 2016 | USD | 8 | 8.05 | 7.945 | 8 | 8 | +0.09 (+1.14%) | 4,801,431 |
13 Oct 2016 | USD | 7.99 | 7.99 | 7.83 | 7.91 | 7.91 | +0.03 (+0.38%) | 4,009,610 |
12 Oct 2016 | USD | 7.84 | 7.945 | 7.81 | 7.88 | 7.88 | -0.17 (-2.11%) | 4,269,018 |
11 Oct 2016 | USD | 8.22 | 8.23 | 7.98 | 8.05 | 8.05 | -0.25 (-3.01%) | 3,477,710 |
10 Oct 2016 | USD | 8.36 | 8.41 | 8.28 | 8.3 | 8.3 | -0.01 (-0.12%) | 2,812,298 |
7 Oct 2016 | USD | 8.25 | 8.32 | 8.18 | 8.31 | 8.31 | +0.11 (+1.34%) | 1,850,638 |
6 Oct 2016 | USD | 8.15 | 8.21 | 8.095 | 8.2 | 8.2 | +0.13 (+1.61%) | 2,504,134 |
5 Oct 2016 | USD | 8.08 | 8.11 | 8.05 | 8.07 | 8.07 | +0.07 (+0.88%) | 1,102,407 |