Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | USD | 8.32 | 8.39 | 8.23 | 8.23 | 41.15 | -0.03 (-0.36%) | 6,802,125 |
18 Nov 2016 | USD | 8.33 | 8.34 | 8.18 | 8.26 | 41.3 | -0.01 (-0.12%) | 6,425,320 |
17 Nov 2016 | USD | 8.38 | 8.53 | 8.24 | 8.27 | 41.35 | -0.1 (-1.19%) | 5,933,288 |
16 Nov 2016 | USD | 8.37 | 8.44 | 8.21 | 8.37 | 41.85 | 0.0 (0.0%) | 9,108,559 |
15 Nov 2016 | USD | 8.5 | 8.59 | 8.32 | 8.37 | 41.85 | -0.09 (-1.06%) | 11,675,254 |
14 Nov 2016 | USD | 8.3 | 8.49 | 8.06 | 8.46 | 42.3 | +0.12 (+1.44%) | 13,315,456 |
11 Nov 2016 | USD | 8.08 | 8.52 | 8.06 | 8.34 | 41.7 | +0.29 (+3.60%) | 10,401,777 |
10 Nov 2016 | USD | 8.73 | 8.73 | 8 | 8.05 | 40.25 | -0.7 (-8%) | 19,208,465 |
9 Nov 2016 | USD | 8.95 | 8.98 | 8.67 | 8.75 | 43.75 | -0.37 (-4.06%) | 7,049,603 |
8 Nov 2016 | USD | 9.09 | 9.15 | 9.01 | 9.12 | 45.6 | -0.02 (-0.22%) | 5,003,502 |
7 Nov 2016 | USD | 9 | 9.17 | 8.98 | 9.14 | 45.7 | +0.28 (+3.16%) | 7,734,850 |
4 Nov 2016 | USD | 8.87 | 8.9075 | 8.78 | 8.86 | 44.3 | -0.02 (-0.23%) | 7,329,217 |
3 Nov 2016 | USD | 8.89 | 8.95 | 8.85 | 8.88 | 44.4 | +0.03 (+0.34%) | 7,540,526 |
2 Nov 2016 | USD | 9.18 | 9.21 | 8.81 | 8.85 | 44.25 | -0.28 (-3.07%) | 7,198,501 |
1 Nov 2016 | USD | 9.37 | 9.38 | 9.08 | 9.13 | 45.65 | -0.27 (-2.87%) | 6,290,856 |
31 Oct 2016 | USD | 9.27 | 9.41 | 9.24 | 9.4 | 47 | +0.19 (+2.06%) | 5,301,902 |
28 Oct 2016 | USD | 9.19 | 9.3 | 9.19 | 9.21 | 46.05 | +0.02 (+0.22%) | 5,974,660 |
27 Oct 2016 | USD | 9.54 | 9.54 | 9.19 | 9.19 | 45.95 | -0.36 (-3.77%) | 6,136,081 |
26 Oct 2016 | USD | 9.64 | 9.65 | 9.46 | 9.55 | 47.75 | -0.13 (-1.34%) | 2,919,321 |
25 Oct 2016 | USD | 9.63 | 9.72 | 9.61 | 9.68 | 48.4 | +0.01 (+0.10%) | 2,791,649 |
24 Oct 2016 | USD | 9.72 | 9.78 | 9.6 | 9.67 | 48.35 | 0.0 (0.0%) | 2,843,923 |
21 Oct 2016 | USD | 9.69 | 9.78 | 9.64 | 9.67 | 48.35 | -0.07 (-0.72%) | 4,125,806 |
20 Oct 2016 | USD | 9.73 | 9.77 | 9.62 | 9.74 | 48.7 | -0.01 (-0.10%) | 4,519,532 |
19 Oct 2016 | USD | 9.72 | 9.81 | 9.66 | 9.75 | 48.75 | 0.0 (0.0%) | 3,050,957 |
18 Oct 2016 | USD | 9.75 | 9.765 | 9.65 | 9.75 | 48.75 | +0.12 (+1.25%) | 4,451,293 |
17 Oct 2016 | USD | 9.71 | 9.76 | 9.63 | 9.63 | 48.15 | -0.07 (-0.72%) | 4,404,666 |
14 Oct 2016 | USD | 9.68 | 9.79 | 9.62 | 9.7 | 48.5 | 0.0 (0.0%) | 4,604,639 |
13 Oct 2016 | USD | 9.58 | 9.735 | 9.56 | 9.7 | 48.5 | +0.09 (+0.94%) | 6,665,295 |
12 Oct 2016 | USD | 9.47 | 9.675 | 9.43 | 9.61 | 48.05 | +0.16 (+1.69%) | 7,488,892 |
11 Oct 2016 | USD | 9.61 | 9.66 | 9.43 | 9.45 | 47.25 | -0.2 (-2.07%) | 4,768,867 |