Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 7.23 | 7.49 | 7.171 | 7.47 | 7.47 | +0.19 (+2.61%) | 24,756 |
27 Sep 2016 | USD | 7.19 | 7.37 | 7.17 | 7.28 | 7.28 | +0.04 (+0.55%) | 27,247 |
26 Sep 2016 | USD | 7.35 | 7.955 | 7.15 | 7.24 | 7.24 | -0.16 (-2.16%) | 32,719 |
23 Sep 2016 | USD | 7.2 | 7.5 | 7.16 | 7.4 | 7.4 | +0.17 (+2.35%) | 73,112 |
22 Sep 2016 | USD | 6.99 | 7.3 | 6.99 | 7.23 | 7.23 | +0.23 (+3.29%) | 17,918 |
21 Sep 2016 | USD | 6.81 | 7.01 | 6.8 | 7 | 7 | +0.17 (+2.49%) | 19,675 |
20 Sep 2016 | USD | 6.82 | 6.89 | 6.75 | 6.83 | 6.83 | +0.07 (+1.04%) | 21,718 |
19 Sep 2016 | USD | 6.96 | 6.96 | 6.75 | 6.76 | 6.76 | -0.2 (-2.87%) | 38,132 |
16 Sep 2016 | USD | 6.88 | 7.1 | 6.85 | 6.96 | 6.96 | +0.13 (+1.90%) | 139,430 |
15 Sep 2016 | USD | 6.72 | 6.98 | 6.67 | 6.83 | 6.83 | +0.08 (+1.19%) | 63,836 |
14 Sep 2016 | USD | 6.8 | 6.97 | 6.66 | 6.75 | 6.75 | -0.03 (-0.44%) | 54,565 |
13 Sep 2016 | USD | 6.83 | 6.84 | 6.7 | 6.78 | 6.78 | -0.06 (-0.88%) | 60,295 |
12 Sep 2016 | USD | 6.54 | 7 | 6.54 | 6.84 | 6.84 | +0.27 (+4.11%) | 100,519 |
9 Sep 2016 | USD | 6.73 | 6.755 | 6.56 | 6.57 | 6.57 | -0.17 (-2.52%) | 100,790 |
8 Sep 2016 | USD | 6.03 | 6.9 | 6.03 | 6.74 | 6.74 | +0.92 (+15.81%) | 400,116 |
7 Sep 2016 | USD | 5.71 | 5.88 | 5.7 | 5.82 | 5.82 | +0.14 (+2.46%) | 59,744 |
6 Sep 2016 | USD | 5.66 | 5.75 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 42,417 |
5 Sep 2016 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 5.66 | 5.68 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 35,369 |
1 Sep 2016 | USD | 5.63 | 5.65 | 5.5 | 5.6 | 5.6 | -0.03 (-0.53%) | 32,389 |
31 Aug 2016 | USD | 5.55 | 5.66 | 5.55 | 5.63 | 5.63 | +0.09 (+1.62%) | 36,050 |
30 Aug 2016 | USD | 5.54 | 5.6 | 5.51 | 5.54 | 5.54 | +0.005 (+0.09%) | 88,525 |
29 Aug 2016 | USD | 5.45 | 5.57 | 5.335 | 5.535 | 5.535 | +0.105 (+1.93%) | 42,681 |
26 Aug 2016 | USD | 5.41 | 5.54 | 5.29 | 5.43 | 5.43 | +0.12 (+2.26%) | 28,495 |
25 Aug 2016 | USD | 5.37 | 5.38 | 5.28 | 5.31 | 5.31 | -0.03 (-0.56%) | 43,369 |
24 Aug 2016 | USD | 5.27 | 5.5 | 5.27 | 5.34 | 5.34 | +0.09 (+1.71%) | 68,967 |
23 Aug 2016 | USD | 5.29 | 5.34 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 112,013 |
22 Aug 2016 | USD | 5.2 | 5.28 | 5.08 | 5.2 | 5.2 | +0.03 (+0.58%) | 208,833 |
19 Aug 2016 | USD | 5.17 | 5.23 | 5.09 | 5.17 | 5.17 | +0.01 (+0.19%) | 27,592 |
18 Aug 2016 | USD | 5.13 | 5.25 | 5.11 | 5.16 | 5.16 | +0.04 (+0.78%) | 38,598 |