Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | USD | 5.93 | 6.13 | 5.88 | 5.95 | 892.5 | +0.06 (+1.02%) | 1,229,400 |
17 Aug 2016 | USD | 5.78 | 6.03 | 5.65 | 5.89 | 883.5 | +0.09 (+1.55%) | 1,713,300 |
16 Aug 2016 | USD | 5.9 | 6.14 | 5.8 | 5.8 | 870 | -0.06 (-1.02%) | 2,058,200 |
15 Aug 2016 | USD | 5.54 | 5.88 | 5.5 | 5.86 | 879 | +0.4 (+7.33%) | 2,093,700 |
12 Aug 2016 | USD | 5.25 | 5.48 | 5.18 | 5.46 | 819 | +0.25 (+4.80%) | 1,799,100 |
11 Aug 2016 | USD | 5.15 | 5.27 | 5.06 | 5.21 | 781.5 | +0.07 (+1.36%) | 1,730,400 |
10 Aug 2016 | USD | 5.26 | 5.48 | 4.94 | 5.14 | 771 | +0.28 (+5.76%) | 4,991,000 |
9 Aug 2016 | USD | 4.85 | 4.89 | 4.55 | 4.86 | 729 | -0.01 (-0.21%) | 1,692,100 |
8 Aug 2016 | USD | 5.15 | 5.16 | 4.86 | 4.87 | 730.5 | -0.25 (-4.88%) | 1,257,200 |
5 Aug 2016 | USD | 5.02 | 5.2 | 4.99 | 5.12 | 768 | +0.12 (+2.40%) | 1,224,900 |
4 Aug 2016 | USD | 5.11 | 5.2 | 4.95 | 5 | 750 | -0.09 (-1.77%) | 1,733,600 |
3 Aug 2016 | USD | 4.86 | 5.1 | 4.81 | 5.09 | 763.5 | +0.2 (+4.09%) | 1,265,700 |
2 Aug 2016 | USD | 5.09 | 5.13 | 4.77 | 4.89 | 733.5 | -0.17 (-3.36%) | 1,460,100 |
1 Aug 2016 | USD | 4.89 | 5.21 | 4.86 | 5.06 | 759 | +0.2 (+4.12%) | 1,710,800 |
29 Jul 2016 | USD | 4.83 | 4.92 | 4.69 | 4.86 | 729 | +0.04 (+0.83%) | 1,342,700 |
28 Jul 2016 | USD | 5.01 | 5.05 | 4.81 | 4.82 | 723 | -0.2 (-3.98%) | 1,242,300 |
27 Jul 2016 | USD | 4.9 | 5.04 | 4.86 | 5.02 | 753 | +0.19 (+3.93%) | 1,908,200 |
26 Jul 2016 | USD | 4.66 | 4.94 | 4.62 | 4.83 | 724.5 | +0.17 (+3.65%) | 1,730,100 |
25 Jul 2016 | USD | 4.49 | 4.69 | 4.45 | 4.66 | 699 | +0.17 (+3.79%) | 1,567,200 |
22 Jul 2016 | USD | 4.6 | 4.64 | 4.46 | 4.49 | 673.5 | -0.11 (-2.39%) | 2,117,900 |
21 Jul 2016 | USD | 4.7 | 4.83 | 4.55 | 4.6 | 690 | -0.08 (-1.71%) | 1,951,900 |
20 Jul 2016 | USD | 4.66 | 4.8 | 4.48 | 4.68 | 702 | +0.09 (+1.96%) | 2,727,300 |
19 Jul 2016 | USD | 5.35 | 5.39 | 4.46 | 4.59 | 688.5 | -0.4 (-8.02%) | 6,095,700 |
18 Jul 2016 | USD | 4.97 | 5.03 | 4.8 | 4.99 | 748.5 | -0.02 (-0.40%) | 1,747,400 |
15 Jul 2016 | USD | 4.87 | 5.23 | 4.69 | 5.01 | 751.5 | -0.66 (-11.64%) | 12,691,200 |
14 Jul 2016 | USD | 5.7 | 5.73 | 5.5 | 5.67 | 850.5 | +0.02 (+0.35%) | 1,657,500 |
13 Jul 2016 | USD | 6.04 | 6.07 | 5.39 | 5.65 | 847.5 | -0.34 (-5.68%) | 3,206,900 |
12 Jul 2016 | USD | 6.01 | 6.07 | 5.93 | 5.99 | 898.5 | +0.06 (+1.01%) | 2,009,700 |
11 Jul 2016 | USD | 6.11 | 6.12 | 5.91 | 5.93 | 889.5 | -0.11 (-1.82%) | 1,445,400 |
8 Jul 2016 | USD | 6 | 6.24 | 5.9 | 6.04 | 906 | +0.03 (+0.50%) | 2,936,000 |