Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | USD | 5.87 | 5.87 | 5.49 | 5.58 | 837 | -0.33 (-5.58%) | 2,241,000 |
28 Sep 2016 | USD | 5.5 | 5.98 | 5.46 | 5.91 | 886.5 | +0.43 (+7.85%) | 2,189,800 |
27 Sep 2016 | USD | 5.53 | 5.63 | 5.38 | 5.48 | 822 | -0.01 (-0.18%) | 1,474,000 |
26 Sep 2016 | USD | 5.71 | 5.78 | 5.45 | 5.49 | 823.5 | -0.27 (-4.69%) | 1,478,400 |
23 Sep 2016 | USD | 5.83 | 5.9 | 5.65 | 5.76 | 864 | -0.07 (-1.20%) | 1,232,900 |
22 Sep 2016 | USD | 5.85 | 5.94 | 5.72 | 5.83 | 874.5 | 0.0 (0.0%) | 1,183,000 |
21 Sep 2016 | USD | 5.85 | 5.95 | 5.52 | 5.83 | 874.5 | -0.01 (-0.17%) | 2,054,400 |
20 Sep 2016 | USD | 5.7 | 6.12 | 5.64 | 5.84 | 876 | +0.18 (+3.18%) | 2,688,100 |
19 Sep 2016 | USD | 5.52 | 5.69 | 5.43 | 5.66 | 849 | +0.16 (+2.91%) | 1,748,800 |
16 Sep 2016 | USD | 5.67 | 5.73 | 5.45 | 5.5 | 825 | -0.16 (-2.83%) | 2,795,600 |
15 Sep 2016 | USD | 5.27 | 5.77 | 5.25 | 5.66 | 849 | +0.41 (+7.81%) | 2,183,900 |
14 Sep 2016 | USD | 5.15 | 5.3 | 5.1 | 5.25 | 787.5 | +0.14 (+2.74%) | 1,288,100 |
13 Sep 2016 | USD | 5.09 | 5.16 | 4.92 | 5.11 | 766.5 | -0.08 (-1.54%) | 1,510,400 |
12 Sep 2016 | USD | 4.91 | 5.19 | 4.91 | 5.19 | 778.5 | +0.25 (+5.06%) | 2,475,700 |
9 Sep 2016 | USD | 5.21 | 5.29 | 4.92 | 4.94 | 741 | -0.38 (-7.14%) | 1,845,600 |
8 Sep 2016 | USD | 5.27 | 5.39 | 5.14 | 5.32 | 798 | +0.07 (+1.33%) | 1,539,000 |
7 Sep 2016 | USD | 5.12 | 5.26 | 5.07 | 5.25 | 787.5 | +0.12 (+2.34%) | 1,686,500 |
6 Sep 2016 | USD | 4.99 | 5.23 | 4.98 | 5.13 | 769.5 | +0.19 (+3.85%) | 2,198,600 |
5 Sep 2016 | USD | 4.94 | 4.94 | 4.94 | 4.94 | 741 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.01 | 5.03 | 4.89 | 4.94 | 741 | -0.05 (-1.00%) | 1,066,300 |
1 Sep 2016 | USD | 5.18 | 5.24 | 4.9 | 4.99 | 748.5 | -0.08 (-1.58%) | 1,537,500 |
31 Aug 2016 | USD | 5.13 | 5.3 | 5.05 | 5.07 | 760.5 | -0.11 (-2.12%) | 1,850,300 |
30 Aug 2016 | USD | 5.21 | 5.28 | 5.1 | 5.18 | 777 | -0.06 (-1.15%) | 2,385,000 |
29 Aug 2016 | USD | 5.27 | 5.32 | 5.01 | 5.24 | 786 | -0.02 (-0.38%) | 1,357,600 |
26 Aug 2016 | USD | 5.12 | 5.4 | 5.1 | 5.26 | 789 | +0.09 (+1.74%) | 1,453,400 |
25 Aug 2016 | USD | 5.4 | 5.5 | 4.92 | 5.17 | 775.5 | -0.25 (-4.61%) | 2,248,500 |
24 Aug 2016 | USD | 5.78 | 5.86 | 5.24 | 5.42 | 813 | -0.41 (-7.03%) | 1,971,100 |
23 Aug 2016 | USD | 5.9 | 6 | 5.75 | 5.83 | 874.5 | -0.07 (-1.19%) | 1,150,000 |
22 Aug 2016 | USD | 5.84 | 5.9 | 5.72 | 5.9 | 885 | +0.08 (+1.37%) | 1,378,700 |
19 Aug 2016 | USD | 5.96 | 5.96 | 5.73 | 5.82 | 873 | -0.13 (-2.18%) | 1,137,600 |