Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 7.03 | 7.44 | 7 | 7.4 | 7.4 | +0.12 (+1.65%) | 613,779 |
8 Nov 2016 | USD | 7.31 | 7.385 | 7.12 | 7.28 | 7.28 | -0.02 (-0.27%) | 430,449 |
7 Nov 2016 | USD | 7.2 | 7.45 | 7.13 | 7.3 | 7.3 | +0.21 (+2.96%) | 745,510 |
4 Nov 2016 | USD | 7 | 7.24 | 6.94 | 7.09 | 7.09 | +0.08 (+1.14%) | 422,609 |
3 Nov 2016 | USD | 7.19 | 7.2 | 7 | 7.01 | 7.01 | -0.14 (-1.96%) | 455,153 |
2 Nov 2016 | USD | 7.17 | 7.2 | 7.04 | 7.15 | 7.15 | -0.04 (-0.56%) | 599,624 |
1 Nov 2016 | USD | 7.4 | 7.42 | 7.03 | 7.19 | 7.19 | -0.12 (-1.64%) | 951,709 |
31 Oct 2016 | USD | 7.32 | 7.49 | 7.25 | 7.31 | 7.31 | 0.0 (0.0%) | 596,336 |
28 Oct 2016 | USD | 7.75 | 7.76 | 7.22 | 7.31 | 7.31 | -0.4 (-5.19%) | 811,556 |
27 Oct 2016 | USD | 7.61 | 7.84 | 7.6 | 7.71 | 7.71 | +0.06 (+0.78%) | 815,261 |
26 Oct 2016 | USD | 7.87 | 8.06 | 7.64 | 7.65 | 7.65 | -0.3 (-3.77%) | 879,092 |
25 Oct 2016 | USD | 7.55 | 8.08 | 7.55 | 7.95 | 7.95 | +0.34 (+4.47%) | 2,252,777 |
24 Oct 2016 | USD | 7.54 | 7.72 | 7.45 | 7.61 | 7.61 | +0.08 (+1.06%) | 1,327,766 |
21 Oct 2016 | USD | 7.14 | 7.59 | 7.13 | 7.53 | 7.53 | +0.29 (+4.01%) | 1,182,813 |
20 Oct 2016 | USD | 7.23 | 7.25 | 7.02 | 7.24 | 7.24 | +0.2 (+2.84%) | 411,209 |
19 Oct 2016 | USD | 7.03 | 7.4 | 6.97 | 7.04 | 7.04 | +0.01 (+0.14%) | 1,233,956 |
18 Oct 2016 | USD | 7.13 | 7.229 | 6.99 | 7.03 | 7.03 | +0.06 (+0.86%) | 860,562 |
17 Oct 2016 | USD | 6.77 | 7.239 | 6.77 | 6.97 | 6.97 | +0.115 (+1.68%) | 1,630,246 |
14 Oct 2016 | USD | 7.06 | 7.41 | 6.8 | 6.855 | 6.855 | -0.235 (-3.31%) | 2,060,108 |
13 Oct 2016 | USD | 7.79 | 7.79 | 7.03 | 7.09 | 7.09 | -0.75 (-9.57%) | 2,465,761 |
12 Oct 2016 | USD | 7.81 | 7.94 | 7.78 | 7.84 | 7.84 | 0.0 (0.0%) | 402,839 |
11 Oct 2016 | USD | 7.78 | 8.02 | 7.78 | 7.84 | 7.84 | +0.02 (+0.26%) | 696,735 |
10 Oct 2016 | USD | 7.8 | 7.93 | 7.78 | 7.82 | 7.82 | +0.03 (+0.39%) | 420,065 |
7 Oct 2016 | USD | 7.79 | 7.89 | 7.77 | 7.79 | 7.79 | -0.03 (-0.38%) | 347,578 |
6 Oct 2016 | USD | 8 | 8.08 | 7.8 | 7.82 | 7.82 | -0.19 (-2.37%) | 640,191 |
5 Oct 2016 | USD | 7.81 | 8.05 | 7.75 | 8.01 | 8.01 | +0.2 (+2.56%) | 898,438 |
4 Oct 2016 | USD | 7.75 | 7.97 | 7.74 | 7.81 | 7.81 | +0.01 (+0.13%) | 796,587 |
3 Oct 2016 | USD | 7.91 | 7.97 | 7.74 | 7.8 | 7.8 | -0.15 (-1.89%) | 675,351 |
30 Sep 2016 | USD | 8.08 | 8.1 | 7.95 | 7.95 | 7.95 | -0.12 (-1.49%) | 820,562 |
29 Sep 2016 | USD | 8.18 | 8.27 | 8.02 | 8.07 | 8.07 | -0.17 (-2.06%) | 648,076 |