Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 8.22 | 8.34 | 8.161 | 8.33 | 8.33 | +0.18 (+2.21%) | 32,850 |
27 Sep 2016 | USD | 8.15 | 8.45 | 8.11 | 8.15 | 8.15 | +0.03 (+0.37%) | 122,003 |
26 Sep 2016 | USD | 8.05 | 8.21 | 7.89 | 8.12 | 8.12 | +0.29 (+3.70%) | 169,223 |
23 Sep 2016 | USD | 8.02 | 8.14 | 7.74 | 7.83 | 7.83 | -0.17 (-2.13%) | 205,750 |
22 Sep 2016 | USD | 8.01 | 8.02 | 7.95 | 8 | 8 | -0.02 (-0.25%) | 31,995 |
21 Sep 2016 | USD | 7.9301 | 8.02 | 7.9301 | 8.02 | 8.02 | -0.01 (-0.12%) | 6,642 |
20 Sep 2016 | USD | 7.85 | 8.03 | 7.85 | 8.03 | 8.03 | +0.1 (+1.26%) | 33,086 |
19 Sep 2016 | USD | 7.95 | 7.97 | 7.86 | 7.93 | 7.93 | -0.06 (-0.75%) | 4,029 |
16 Sep 2016 | USD | 7.98 | 8 | 7.9 | 7.99 | 7.99 | +0.09 (+1.14%) | 4,782 |
15 Sep 2016 | USD | 7.91 | 7.95 | 7.85 | 7.9 | 7.9 | -0.07 (-0.88%) | 31,239 |
14 Sep 2016 | USD | 7.97 | 8.02 | 7.8 | 7.97 | 7.97 | -0.03 (-0.38%) | 62,888 |
13 Sep 2016 | USD | 7.85 | 8 | 7.57 | 8 | 8 | +0.1 (+1.27%) | 25,204 |
12 Sep 2016 | USD | 7.5 | 8.02 | 7.5 | 7.9 | 7.9 | +0.17 (+2.20%) | 38,639 |
9 Sep 2016 | USD | 7.74 | 7.95 | 7.55 | 7.73 | 7.73 | -0.11 (-1.40%) | 32,748 |
8 Sep 2016 | USD | 7.75 | 8.09 | 7.45 | 7.84 | 7.84 | -0.17 (-2.12%) | 474,396 |
7 Sep 2016 | USD | 8.06 | 8.25 | 8.01 | 8.0101 | 8.0101 | -0.05 (-0.62%) | 104,316 |
6 Sep 2016 | USD | 8.04 | 8.12 | 8 | 8.06 | 8.06 | +0.06 (+0.75%) | 28,435 |
5 Sep 2016 | USD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 8 | 8 | 7.89 | 8 | 8 | +0.03 (+0.38%) | 2,223 |
1 Sep 2016 | USD | 7.9999 | 7.9999 | 7.8901 | 7.9699 | 7.9699 | -0.007 (-0.09%) | 2,660 |
31 Aug 2016 | USD | 7.92 | 7.977 | 7.87 | 7.977 | 7.977 | +0.057 (+0.72%) | 1,814 |
30 Aug 2016 | USD | 7.89 | 7.96 | 7.89 | 7.92 | 7.92 | 0.0 (0.0%) | 1,828 |
29 Aug 2016 | USD | 8.045 | 8.045 | 7.89 | 7.92 | 7.92 | -0.1 (-1.25%) | 4,402 |
26 Aug 2016 | USD | 7.88 | 8.02 | 7.88 | 8.02 | 8.02 | +0.131 (+1.66%) | 9,913 |
25 Aug 2016 | USD | 7.89 | 7.89 | 7.85 | 7.889 | 7.889 | -0.031 (-0.39%) | 9,242 |
24 Aug 2016 | USD | 7.92 | 8.04 | 7.91 | 7.92 | 7.92 | +0.06 (+0.76%) | 4,010 |
23 Aug 2016 | USD | 7.9 | 8.016 | 7.86 | 7.86 | 7.86 | -0.115 (-1.44%) | 5,867 |
22 Aug 2016 | USD | 7.9 | 8.15 | 7.9 | 7.975 | 7.975 | -0.065 (-0.81%) | 4,587 |
19 Aug 2016 | USD | 7.67 | 8.05 | 7.65 | 8.04 | 8.04 | +0.39 (+5.10%) | 35,946 |
18 Aug 2016 | USD | 7.71 | 7.725 | 7.65 | 7.6501 | 7.6501 | -0.32 (-4.01%) | 17,847 |