Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | USD | 6.69 | 6.74 | 6.52 | 6.65 | 6.65 | -0.04 (-0.60%) | 29,952,444 |
12 Dec 2016 | USD | 7.05 | 7.11 | 6.68 | 6.69 | 6.69 | -0.39 (-5.51%) | 51,886,141 |
9 Dec 2016 | USD | 7.13 | 7.15 | 7.07 | 7.08 | 7.08 | -0.04 (-0.56%) | 21,277,854 |
8 Dec 2016 | USD | 7.2 | 7.22 | 7.11 | 7.12 | 7.12 | -0.1 (-1.39%) | 28,631,570 |
7 Dec 2016 | USD | 7.14 | 7.24 | 7.09 | 7.22 | 7.22 | +0.09 (+1.26%) | 38,354,573 |
6 Dec 2016 | USD | 7.14 | 7.17 | 7.08 | 7.13 | 7.13 | 0.0 (0.0%) | 24,771,091 |
5 Dec 2016 | USD | 7.1 | 7.23 | 7.07 | 7.13 | 7.13 | -0.04 (-0.56%) | 27,132,535 |
2 Dec 2016 | USD | 7.15 | 7.31 | 7.15 | 7.17 | 7.17 | +0.04 (+0.56%) | 51,801,432 |
1 Dec 2016 | USD | 7.11 | 7.16 | 7.1 | 7.13 | 7.13 | +0.03 (+0.42%) | 19,540,857 |
30 Nov 2016 | USD | 7.11 | 7.16 | 7.07 | 7.1 | 7.1 | -0.04 (-0.56%) | 27,748,372 |
29 Nov 2016 | USD | 7.25 | 7.25 | 7.13 | 7.14 | 7.14 | -0.12 (-1.65%) | 37,830,300 |
28 Nov 2016 | USD | 7.19 | 7.28 | 7.15 | 7.26 | 7.26 | +0.08 (+1.11%) | 38,588,986 |
25 Nov 2016 | USD | 7.22 | 7.22 | 7.04 | 7.18 | 7.18 | -0.04 (-0.55%) | 36,483,521 |
24 Nov 2016 | USD | 7.27 | 7.32 | 7.21 | 7.22 | 7.22 | -0.01 (-0.14%) | 31,443,446 |
23 Nov 2016 | USD | 7.33 | 7.35 | 7.23 | 7.23 | 7.23 | -0.09 (-1.23%) | 30,962,453 |
22 Nov 2016 | USD | 7.25 | 7.38 | 7.21 | 7.32 | 7.32 | +0.08 (+1.10%) | 42,173,189 |
21 Nov 2016 | USD | 7.26 | 7.31 | 7.22 | 7.24 | 7.24 | -0.04 (-0.55%) | 30,732,016 |
18 Nov 2016 | USD | 7.35 | 7.38 | 7.27 | 7.28 | 7.28 | -0.07 (-0.95%) | 31,956,615 |
17 Nov 2016 | USD | 7.42 | 7.42 | 7.28 | 7.35 | 7.35 | -0.12 (-1.61%) | 42,554,727 |
16 Nov 2016 | USD | 7.36 | 7.55 | 7.3 | 7.47 | 7.47 | +0.12 (+1.63%) | 79,897,616 |
15 Nov 2016 | USD | 7.36 | 7.46 | 7.31 | 7.35 | 7.35 | 0.0 (0.0%) | 48,147,695 |
14 Nov 2016 | USD | 7.34 | 7.43 | 7.31 | 7.35 | 7.35 | -0.14 (-1.87%) | 76,175,078 |
11 Nov 2016 | USD | 7.12 | 7.59 | 7.09 | 7.49 | 7.49 | +0.38 (+5.34%) | 141,801,610 |
10 Nov 2016 | USD | 7.09 | 7.15 | 7.09 | 7.11 | 7.11 | +0.07 (+0.99%) | 32,664,947 |
9 Nov 2016 | USD | 7.13 | 7.15 | 6.95 | 7.04 | 7.04 | -0.1 (-1.40%) | 45,845,968 |
8 Nov 2016 | USD | 7.17 | 7.19 | 7.13 | 7.14 | 7.14 | -0.02 (-0.28%) | 22,573,820 |
7 Nov 2016 | USD | 7.12 | 7.19 | 7.09 | 7.16 | 7.16 | +0.04 (+0.56%) | 24,128,136 |
4 Nov 2016 | USD | 7.17 | 7.19 | 7.11 | 7.12 | 7.12 | -0.04 (-0.56%) | 23,350,424 |
3 Nov 2016 | USD | 7.15 | 7.21 | 7.12 | 7.16 | 7.16 | -0.01 (-0.14%) | 32,191,910 |
2 Nov 2016 | USD | 7.25 | 7.27 | 7.15 | 7.17 | 7.17 | -0.11 (-1.51%) | 33,877,087 |