Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | USD | 8.21 | 8.35 | 8.05 | 8.16 | 8.16 | -0.24 (-2.86%) | 164,636,701 |
6 Mar 2017 | USD | 7.83 | 8.6 | 7.81 | 8.4 | 8.4 | +0.54 (+6.87%) | 289,229,634 |
3 Mar 2017 | USD | 8.25 | 8.26 | 7.84 | 7.86 | 7.86 | -0.29 (-3.56%) | 204,097,260 |
2 Mar 2017 | USD | 8.06 | 8.31 | 8.03 | 8.15 | 8.15 | +0.07 (+0.87%) | 173,119,373 |
1 Mar 2017 | USD | 8.09 | 8.32 | 8.01 | 8.08 | 8.08 | -0.17 (-2.06%) | 173,432,710 |
28 Feb 2017 | USD | 8.14 | 8.53 | 8.01 | 8.25 | 8.25 | +0.16 (+1.98%) | 258,763,911 |
27 Feb 2017 | USD | 8.06 | 8.28 | 7.9 | 8.09 | 8.09 | +0.09 (+1.13%) | 250,611,072 |
24 Feb 2017 | USD | 8.19 | 8.35 | 7.93 | 8 | 8 | +0.13 (+1.65%) | 400,765,003 |
23 Feb 2017 | USD | 7.4 | 7.87 | 7.35 | 7.87 | 7.87 | +0.72 (+10.07%) | 244,894,829 |
22 Feb 2017 | USD | 7.33 | 7.47 | 7.12 | 7.15 | 7.15 | -0.03 (-0.42%) | 121,499,629 |
21 Feb 2017 | USD | 6.84 | 7.2 | 6.8 | 7.18 | 7.18 | +0.32 (+4.66%) | 110,302,155 |
20 Feb 2017 | USD | 6.75 | 6.93 | 6.71 | 6.86 | 6.86 | +0.1 (+1.48%) | 42,239,341 |
17 Feb 2017 | USD | 6.9 | 6.9 | 6.71 | 6.76 | 6.76 | -0.13 (-1.89%) | 47,473,478 |
16 Feb 2017 | USD | 6.5 | 7.1 | 6.48 | 6.89 | 6.89 | +0.41 (+6.33%) | 104,998,344 |
15 Feb 2017 | USD | 6.64 | 6.67 | 6.46 | 6.48 | 6.48 | -0.1 (-1.52%) | 32,305,166 |
14 Feb 2017 | USD | 6.59 | 6.64 | 6.53 | 6.58 | 6.58 | -0.05 (-0.75%) | 29,627,163 |
13 Feb 2017 | USD | 6.38 | 6.74 | 6.38 | 6.63 | 6.63 | +0.26 (+4.08%) | 60,049,348 |
10 Feb 2017 | USD | 6.42 | 6.44 | 6.37 | 6.37 | 6.37 | -0.03 (-0.47%) | 19,897,096 |
9 Feb 2017 | USD | 6.33 | 6.43 | 6.32 | 6.4 | 6.4 | +0.09 (+1.43%) | 29,253,332 |
8 Feb 2017 | USD | 6.31 | 6.33 | 6.25 | 6.31 | 6.31 | -0.02 (-0.32%) | 18,835,511 |
7 Feb 2017 | USD | 6.26 | 6.36 | 6.22 | 6.33 | 6.33 | +0.08 (+1.28%) | 26,163,668 |
6 Feb 2017 | USD | 6.23 | 6.25 | 6.18 | 6.25 | 6.25 | +0.01 (+0.16%) | 12,832,126 |
3 Feb 2017 | USD | 6.24 | 6.27 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 10,211,586 |
2 Feb 2017 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 6.24 | 6.3 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 17,391,538 |
25 Jan 2017 | USD | 6.1 | 6.37 | 6.06 | 6.22 | 6.22 | +0.25 (+4.19%) | 40,845,603 |