Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 33.8 | 33.85 | 33.2 | 33.4 | 22.2667 | -0.3 (-0.89%) | 84,168 |
27 Dec 2016 | USD | 33.35 | 33.9 | 33.3 | 33.7 | 22.4667 | +0.45 (+1.35%) | 84,626 |
26 Dec 2016 | USD | 33.25 | 33.25 | 33.25 | 33.25 | 22.1667 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 32.95 | 33.25 | 32.85 | 33.25 | 22.1667 | +0.45 (+1.37%) | 68,484 |
22 Dec 2016 | USD | 33.1 | 33.625 | 32.8 | 32.8 | 21.8667 | -0.3 (-0.91%) | 109,946 |
21 Dec 2016 | USD | 33.35 | 33.65 | 33.05 | 33.1 | 22.0667 | -0.4 (-1.19%) | 96,845 |
20 Dec 2016 | USD | 33.1 | 33.5 | 32.95 | 33.5 | 22.3333 | +0.75 (+2.29%) | 199,453 |
19 Dec 2016 | USD | 32.65 | 33.2 | 32.25 | 32.75 | 21.8333 | +0.05 (+0.15%) | 159,303 |
16 Dec 2016 | USD | 32.85 | 33.3 | 32.55 | 32.7 | 21.8 | -0.05 (-0.15%) | 394,445 |
15 Dec 2016 | USD | 32.7 | 33 | 32.2493 | 32.75 | 21.8333 | +0.15 (+0.46%) | 178,553 |
14 Dec 2016 | USD | 32.6 | 33.25 | 32.55 | 32.6 | 21.7333 | -0.1 (-0.31%) | 136,736 |
13 Dec 2016 | USD | 33.05 | 33.5 | 32.6 | 32.7 | 21.8 | -0.35 (-1.06%) | 169,073 |
12 Dec 2016 | USD | 33.1 | 33.4 | 32.8 | 33.05 | 22.0333 | 0.0 (0.0%) | 235,541 |
9 Dec 2016 | USD | 32.95 | 33.4 | 32.75 | 33.05 | 22.0333 | +0.1 (+0.30%) | 265,376 |
8 Dec 2016 | USD | 32.65 | 33 | 32.55 | 32.95 | 21.9667 | +0.25 (+0.76%) | 240,995 |
7 Dec 2016 | USD | 32.6 | 32.8 | 32.441 | 32.7 | 21.8 | -0.05 (-0.15%) | 181,666 |
6 Dec 2016 | USD | 32.8 | 32.95 | 32.4 | 32.75 | 21.8333 | -0.1 (-0.30%) | 169,375 |
5 Dec 2016 | USD | 32.75 | 33.4 | 32.35 | 32.85 | 21.9 | +0.35 (+1.08%) | 153,576 |
2 Dec 2016 | USD | 32.6 | 32.7 | 32.15 | 32.5 | 21.6667 | -0.2 (-0.61%) | 95,401 |
1 Dec 2016 | USD | 33.05 | 33.5 | 32.35 | 32.7 | 21.8 | -0.2 (-0.61%) | 134,842 |
30 Nov 2016 | USD | 33.35 | 33.5 | 32.55 | 32.9 | 21.9333 | -0.3 (-0.90%) | 122,296 |
29 Nov 2016 | USD | 33.5 | 33.5 | 32 | 33.2 | 22.1333 | -0.3 (-0.90%) | 148,567 |
28 Nov 2016 | USD | 33.7 | 33.775 | 33.225 | 33.5 | 22.3333 | -0.4 (-1.18%) | 117,302 |
25 Nov 2016 | USD | 33.45 | 33.9 | 33.15 | 33.9 | 22.6 | +0.5 (+1.50%) | 50,705 |
24 Nov 2016 | USD | 33.4 | 33.4 | 33.4 | 33.4 | 22.2667 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 32.9 | 33.55 | 32.85 | 33.4 | 22.2667 | +0.35 (+1.06%) | 117,253 |
22 Nov 2016 | USD | 32.95 | 33.1006 | 32.625 | 33.05 | 22.0333 | +0.15 (+0.46%) | 169,905 |
21 Nov 2016 | USD | 32.9 | 33.15 | 32.6 | 32.9 | 21.9333 | +0.1 (+0.30%) | 156,879 |
18 Nov 2016 | USD | 33 | 33.05 | 32.7 | 32.8 | 21.8667 | -0.05 (-0.15%) | 153,997 |
17 Nov 2016 | USD | 32.6 | 33 | 32.6 | 32.85 | 21.9 | +0.45 (+1.39%) | 120,494 |