Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 7.91 | 8 | 7.8 | 7.87 | 39,350 | -0.08 (-1.01%) | 1,141 |
5 Jul 2016 | USD | 7.89 | 8.01 | 7.58 | 7.95 | 39,750 | +0.1 (+1.27%) | 781 |
4 Jul 2016 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 39,250 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 7.97 | 8.0424 | 7.42 | 7.85 | 39,250 | -0.04 (-0.51%) | 2,489 |
30 Jun 2016 | USD | 8.24 | 8.24 | 7.75 | 7.89 | 39,450 | -0.5 (-5.96%) | 3,102 |
29 Jun 2016 | USD | 8.48 | 8.48 | 8.17 | 8.39 | 41,950 | +0.07 (+0.84%) | 2,208 |
28 Jun 2016 | USD | 8.46 | 8.5399 | 8.17 | 8.32 | 41,600 | -0.14 (-1.65%) | 1,403 |
27 Jun 2016 | USD | 8.34 | 8.5 | 8.1888 | 8.46 | 42,300 | -0.04 (-0.47%) | 1,767 |
24 Jun 2016 | USD | 8.89 | 9 | 8.2 | 8.5 | 42,500 | -0.62 (-6.80%) | 9,772 |
23 Jun 2016 | USD | 9.09 | 9.23 | 8.88 | 9.12 | 45,600 | +0.24 (+2.70%) | 1,957 |
22 Jun 2016 | USD | 8.85 | 9.2604 | 8.62 | 8.88 | 44,400 | +0.4 (+4.72%) | 1,816 |
21 Jun 2016 | USD | 8.85 | 8.85 | 8.34 | 8.48 | 42,400 | -0.28 (-3.20%) | 767 |
20 Jun 2016 | USD | 8.82 | 8.95 | 8.7 | 8.76 | 43,800 | +0.2 (+2.34%) | 810 |
17 Jun 2016 | USD | 8.19 | 8.75 | 8.19 | 8.56 | 42,800 | +0.03 (+0.35%) | 1,930 |
16 Jun 2016 | USD | 8.14 | 9.0099 | 8.14 | 8.53 | 42,650 | -0.09 (-1.04%) | 915 |
15 Jun 2016 | USD | 8.37 | 8.795 | 8.06 | 8.62 | 43,100 | +0.37 (+4.48%) | 609 |
14 Jun 2016 | USD | 8.38 | 8.38 | 8.02 | 8.25 | 41,250 | -0.25 (-2.94%) | 1,060 |
13 Jun 2016 | USD | 8.77 | 9.01 | 8.38 | 8.5 | 42,500 | -0.4 (-4.49%) | 1,180 |
10 Jun 2016 | USD | 9.14 | 9.49 | 8.81 | 8.9 | 44,500 | -0.26 (-2.84%) | 1,072 |
9 Jun 2016 | USD | 9.11 | 9.27 | 8.585 | 9.16 | 45,800 | +0.05 (+0.55%) | 1,326 |
8 Jun 2016 | USD | 9.11 | 9.16 | 8.88 | 9.11 | 45,550 | 0.0 (0.0%) | 2,452 |
7 Jun 2016 | USD | 9.13 | 9.19 | 9.01 | 9.11 | 45,550 | -0.06 (-0.65%) | 1,651 |
6 Jun 2016 | USD | 9.33 | 9.35 | 9.11 | 9.17 | 45,850 | -0.09 (-0.97%) | 2,370 |
3 Jun 2016 | USD | 9.12 | 9.28 | 9.05 | 9.26 | 46,300 | +0.16 (+1.76%) | 1,618 |
2 Jun 2016 | USD | 8.87 | 9.25 | 8.87 | 9.1 | 45,500 | +0.26 (+2.94%) | 1,123 |
1 Jun 2016 | USD | 8.64 | 8.88 | 8.48 | 8.84 | 44,200 | +0.22 (+2.55%) | 824 |
31 May 2016 | USD | 8.52 | 8.9 | 8.52 | 8.62 | 43,100 | +0.12 (+1.41%) | 998 |
30 May 2016 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 42,500 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 8.372 | 8.57 | 8.3 | 8.5 | 42,500 | +0.06 (+0.71%) | 2,155 |
26 May 2016 | USD | 8.52 | 8.6 | 8.44 | 8.44 | 42,200 | -0.09 (-1.06%) | 527 |