Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | USD | 6.43 | 7 | 6.24 | 6.78 | 1,017 | +0.54 (+8.65%) | 4,662,300 |
9 Nov 2016 | USD | 5.88 | 6.35 | 5.88 | 6.24 | 936 | +0.49 (+8.52%) | 3,605,400 |
8 Nov 2016 | USD | 5.7 | 5.81 | 5.59 | 5.75 | 862.5 | -0.03 (-0.52%) | 1,736,800 |
7 Nov 2016 | USD | 5.62 | 5.8 | 5.43 | 5.78 | 867 | +0.3 (+5.47%) | 1,998,800 |
4 Nov 2016 | USD | 5.21 | 5.59 | 5.21 | 5.48 | 822 | +0.27 (+5.18%) | 1,367,100 |
3 Nov 2016 | USD | 5.69 | 5.72 | 5.14 | 5.21 | 781.5 | -0.51 (-8.92%) | 2,246,400 |
2 Nov 2016 | USD | 5.87 | 5.9 | 5.61 | 5.72 | 858 | -0.15 (-2.56%) | 1,888,400 |
1 Nov 2016 | USD | 5.68 | 5.9 | 5.58 | 5.87 | 880.5 | +0.19 (+3.35%) | 1,995,800 |
31 Oct 2016 | USD | 5.43 | 5.75 | 5.24 | 5.68 | 852 | +0.26 (+4.80%) | 1,596,400 |
28 Oct 2016 | USD | 5.41 | 5.52 | 5.23 | 5.42 | 813 | -0.03 (-0.55%) | 1,162,200 |
27 Oct 2016 | USD | 5.55 | 5.64 | 5.35 | 5.45 | 817.5 | -0.03 (-0.55%) | 1,221,500 |
26 Oct 2016 | USD | 5.31 | 5.55 | 5.22 | 5.48 | 822 | +0.14 (+2.62%) | 1,454,900 |
25 Oct 2016 | USD | 5.39 | 5.74 | 5.29 | 5.34 | 801 | -0.05 (-0.93%) | 2,579,600 |
24 Oct 2016 | USD | 5.62 | 5.63 | 5.36 | 5.39 | 808.5 | -0.16 (-2.88%) | 1,247,200 |
21 Oct 2016 | USD | 5.82 | 5.84 | 5.54 | 5.55 | 832.5 | -0.25 (-4.31%) | 1,710,800 |
20 Oct 2016 | USD | 5.19 | 5.94 | 5.02 | 5.8 | 870 | +0.6 (+11.54%) | 3,412,600 |
19 Oct 2016 | USD | 5.25 | 5.32 | 5.12 | 5.2 | 780 | -0.06 (-1.14%) | 1,479,400 |
18 Oct 2016 | USD | 4.96 | 5.27 | 4.89 | 5.26 | 789 | +0.38 (+7.79%) | 1,614,800 |
17 Oct 2016 | USD | 5.06 | 5.09 | 4.84 | 4.88 | 732 | -0.17 (-3.37%) | 1,713,900 |
14 Oct 2016 | USD | 5.3 | 5.31 | 4.99 | 5.05 | 757.5 | -0.17 (-3.26%) | 1,641,600 |
13 Oct 2016 | USD | 5.19 | 5.32 | 5.11 | 5.22 | 783 | -0.02 (-0.38%) | 1,042,600 |
12 Oct 2016 | USD | 5.4 | 5.5 | 5.22 | 5.24 | 786 | -0.18 (-3.32%) | 1,462,300 |
11 Oct 2016 | USD | 5.69 | 5.77 | 5.37 | 5.42 | 813 | -0.32 (-5.57%) | 1,507,600 |
10 Oct 2016 | USD | 5.55 | 5.79 | 5.5 | 5.74 | 861 | +0.05 (+0.88%) | 1,660,400 |
7 Oct 2016 | USD | 5.64 | 5.74 | 5.56 | 5.69 | 853.5 | +0.07 (+1.25%) | 986,300 |
6 Oct 2016 | USD | 5.61 | 5.7 | 5.53 | 5.62 | 843 | -0.05 (-0.88%) | 1,118,300 |
5 Oct 2016 | USD | 5.66 | 5.75 | 5.63 | 5.67 | 850.5 | +0.03 (+0.53%) | 1,221,200 |
4 Oct 2016 | USD | 5.59 | 5.77 | 5.56 | 5.64 | 846 | +0.03 (+0.53%) | 1,238,400 |
3 Oct 2016 | USD | 5.58 | 5.69 | 5.5 | 5.61 | 841.5 | -0.02 (-0.36%) | 954,100 |
30 Sep 2016 | USD | 5.61 | 5.76 | 5.54 | 5.63 | 844.5 | +0.05 (+0.90%) | 1,280,900 |