Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | USD | 7.74 | 7.815 | 7.74 | 7.8 | 7.8 | +0.16 (+2.09%) | 1,228,163 |
22 Aug 2016 | USD | 7.65 | 7.6671 | 7.59 | 7.64 | 7.64 | 0.0 (0.0%) | 1,141,661 |
19 Aug 2016 | USD | 7.61 | 7.66 | 7.605 | 7.64 | 7.64 | -0.03 (-0.39%) | 2,044,649 |
18 Aug 2016 | USD | 7.56 | 7.69 | 7.55 | 7.67 | 7.67 | +0.19 (+2.54%) | 1,053,855 |
17 Aug 2016 | USD | 7.44 | 7.48 | 7.38 | 7.48 | 7.48 | -0.03 (-0.40%) | 2,196,084 |
16 Aug 2016 | USD | 7.55 | 7.57 | 7.485 | 7.51 | 7.51 | -0.14 (-1.83%) | 2,569,487 |
15 Aug 2016 | USD | 7.63 | 7.68 | 7.585 | 7.65 | 7.65 | +0.19 (+2.55%) | 1,901,122 |
12 Aug 2016 | USD | 7.49 | 7.49 | 7.43 | 7.46 | 7.46 | 0.0 (0.0%) | 555,610 |
11 Aug 2016 | USD | 7.46 | 7.48 | 7.42 | 7.46 | 7.46 | +0.1 (+1.36%) | 798,753 |
10 Aug 2016 | USD | 7.39 | 7.4 | 7.32 | 7.36 | 7.36 | -0.03 (-0.41%) | 988,823 |
9 Aug 2016 | USD | 7.39 | 7.43 | 7.34 | 7.39 | 7.39 | +0.01 (+0.14%) | 1,212,727 |
8 Aug 2016 | USD | 7.37 | 7.42 | 7.35 | 7.38 | 7.38 | +0.01 (+0.14%) | 1,416,987 |
5 Aug 2016 | USD | 7.33 | 7.39 | 7.3299 | 7.37 | 7.37 | +0.08 (+1.10%) | 756,596 |
4 Aug 2016 | USD | 7.24 | 7.32 | 7.235 | 7.29 | 7.29 | +0.22 (+3.11%) | 1,829,459 |
3 Aug 2016 | USD | 7.02 | 7.08 | 6.97 | 7.07 | 7.07 | +0.02 (+0.28%) | 4,789,508 |
2 Aug 2016 | USD | 7.13 | 7.13 | 7.01 | 7.05 | 7.05 | -0.23 (-3.16%) | 2,098,184 |
1 Aug 2016 | USD | 7.28 | 7.325 | 7.24 | 7.28 | 7.28 | -0.04 (-0.55%) | 1,730,787 |
29 Jul 2016 | USD | 7.34 | 7.345 | 7.27 | 7.32 | 7.32 | +0.11 (+1.53%) | 1,940,292 |
28 Jul 2016 | USD | 7.145 | 7.21 | 7.145 | 7.21 | 7.21 | 0.0 (0.0%) | 3,700,733 |
27 Jul 2016 | USD | 7.08 | 7.23 | 7.051 | 7.21 | 7.21 | +0.66 (+10.08%) | 4,340,031 |
26 Jul 2016 | USD | 6.41 | 6.57 | 6.4 | 6.55 | 6.55 | +0.13 (+2.02%) | 2,738,106 |
25 Jul 2016 | USD | 6.39 | 6.45 | 6.38 | 6.42 | 6.42 | +0.12 (+1.90%) | 2,284,207 |
22 Jul 2016 | USD | 6.28 | 6.3 | 6.25 | 6.3 | 6.3 | +0.04 (+0.64%) | 623,702 |
21 Jul 2016 | USD | 6.31 | 6.35 | 6.25 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,104,545 |
20 Jul 2016 | USD | 6.24 | 6.265 | 6.2 | 6.24 | 6.24 | +0.12 (+1.96%) | 1,401,767 |
19 Jul 2016 | USD | 6.11 | 6.15 | 6.09 | 6.12 | 6.12 | -0.01 (-0.16%) | 1,288,894 |
18 Jul 2016 | USD | 6.02 | 6.17 | 6.02 | 6.13 | 6.13 | +0.16 (+2.68%) | 1,352,124 |
15 Jul 2016 | USD | 5.99 | 6 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 561,189 |
14 Jul 2016 | USD | 6.04 | 6.05 | 5.99 | 6.02 | 6.02 | +0.03 (+0.50%) | 885,821 |
13 Jul 2016 | USD | 6.04 | 6.05 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 643,817 |