Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 8.2 | 8.3399 | 8.1614 | 8.18 | 8.18 | +0.06 (+0.74%) | 181,025 |
12 Jul 2016 | USD | 8 | 8.13 | 7.92 | 8.12 | 8.12 | +0.13 (+1.63%) | 284,257 |
11 Jul 2016 | USD | 8.17 | 8.2 | 7.92 | 7.99 | 7.99 | -0.12 (-1.48%) | 456,238 |
8 Jul 2016 | USD | 7.97 | 8.15 | 7.965 | 8.11 | 8.11 | +0.2 (+2.53%) | 373,760 |
7 Jul 2016 | USD | 8.12 | 8.13 | 7.8971 | 7.91 | 7.91 | -0.04 (-0.50%) | 1,238,542 |
6 Jul 2016 | USD | 7.95 | 7.9611 | 7.83 | 7.95 | 7.95 | -0.08 (-1.00%) | 222,648 |
5 Jul 2016 | USD | 8.08 | 8.08 | 7.7324 | 8.03 | 8.03 | +0.05 (+0.63%) | 394,709 |
4 Jul 2016 | USD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 8.15 | 8.15 | 7.96 | 7.98 | 7.98 | -0.27 (-3.27%) | 475,017 |
30 Jun 2016 | USD | 8.28 | 8.35 | 8.1 | 8.25 | 8.25 | +0 (+0.0%) | 331,348 |
29 Jun 2016 | USD | 8.45 | 8.45 | 8.23 | 8.2499 | 8.2499 | -0.156 (-1.85%) | 268,225 |
28 Jun 2016 | USD | 8.57 | 8.57 | 8.4 | 8.4056 | 8.4056 | -0.025 (-0.29%) | 108,052 |
27 Jun 2016 | USD | 8.56 | 8.64 | 8.4 | 8.4302 | 8.4302 | -0.15 (-1.75%) | 380,270 |
24 Jun 2016 | USD | 8.5 | 8.59 | 8.43 | 8.58 | 8.58 | -0.03 (-0.35%) | 182,831 |
23 Jun 2016 | USD | 8.7 | 8.71 | 8.59 | 8.61 | 8.61 | -0.1 (-1.15%) | 120,052 |
22 Jun 2016 | USD | 8.77 | 8.79 | 8.7 | 8.71 | 8.71 | -0.03 (-0.34%) | 100,313 |
21 Jun 2016 | USD | 8.89 | 8.8924 | 8.7 | 8.74 | 8.74 | -0.25 (-2.78%) | 231,991 |
20 Jun 2016 | USD | 9.01 | 9.0499 | 8.96 | 8.99 | 8.99 | -0.068 (-0.75%) | 92,062 |
17 Jun 2016 | USD | 8.99 | 9.07 | 8.91 | 9.058 | 9.058 | +0.138 (+1.55%) | 92,415 |
16 Jun 2016 | USD | 9 | 9 | 8.88 | 8.92 | 8.92 | -0.09 (-1.00%) | 113,209 |
15 Jun 2016 | USD | 9.15 | 9.15 | 8.96 | 9.01 | 9.01 | -0.15 (-1.64%) | 116,973 |
14 Jun 2016 | USD | 9.19 | 9.22 | 9.04 | 9.16 | 9.16 | -0.05 (-0.54%) | 88,229 |
13 Jun 2016 | USD | 9.325 | 9.37 | 9.19 | 9.21 | 9.21 | -0.03 (-0.32%) | 83,438 |
10 Jun 2016 | USD | 9.43 | 9.49 | 9.21 | 9.2399 | 9.2399 | -0.226 (-2.39%) | 145,394 |
9 Jun 2016 | USD | 9.51 | 9.5399 | 9.38 | 9.4663 | 9.4663 | -0.124 (-1.29%) | 178,784 |
8 Jun 2016 | USD | 9.47 | 9.6699 | 9.47 | 9.59 | 9.59 | +0.13 (+1.37%) | 242,232 |
7 Jun 2016 | USD | 9.4 | 9.48 | 9.32 | 9.46 | 9.46 | +0.04 (+0.42%) | 116,511 |
6 Jun 2016 | USD | 9.33 | 9.5 | 9.3211 | 9.42 | 9.42 | +0.21 (+2.28%) | 180,513 |
3 Jun 2016 | USD | 9.04 | 9.21 | 8.99 | 9.21 | 9.21 | +0.2 (+2.22%) | 289,391 |
2 Jun 2016 | USD | 8.86 | 9.049 | 8.85 | 9.01 | 9.01 | +0.18 (+2.04%) | 149,675 |