Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 5.93 | 5.95 | 5.53 | 5.95 | 5.95 | +0.1 (+1.71%) | 8,894 |
20 Dec 2016 | USD | 5.74 | 5.98 | 5.7 | 5.85 | 5.85 | +0.15 (+2.63%) | 9,425 |
19 Dec 2016 | USD | 5.75 | 6.15 | 5.51 | 5.7 | 5.7 | -0.05 (-0.87%) | 12,403 |
16 Dec 2016 | USD | 5.85 | 6 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 9,500 |
15 Dec 2016 | USD | 5.715 | 6 | 5.59 | 5.85 | 5.85 | +0.15 (+2.63%) | 15,979 |
14 Dec 2016 | USD | 5.65 | 6 | 5.6 | 5.7 | 5.7 | -0.18 (-3.06%) | 5,410 |
13 Dec 2016 | USD | 5.78 | 6.25 | 5.55 | 5.88 | 5.88 | +0.27 (+4.81%) | 21,403 |
12 Dec 2016 | USD | 5.75 | 5.89 | 5.61 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,942 |
9 Dec 2016 | USD | 5.51 | 5.89 | 5.51 | 5.6 | 5.6 | 0.0 (0.0%) | 2,350 |
8 Dec 2016 | USD | 5.89 | 5.89 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 2,975 |
7 Dec 2016 | USD | 5.8 | 5.89 | 5.5 | 5.6 | 5.6 | -0.29 (-4.92%) | 3,470 |
6 Dec 2016 | USD | 5.5 | 5.89 | 5.5 | 5.89 | 5.89 | +0.39 (+7.09%) | 1,720 |
5 Dec 2016 | USD | 5.52 | 5.52 | 5.5 | 5.5 | 5.5 | -0.4 (-6.78%) | 2,980 |
2 Dec 2016 | USD | 5.52 | 5.9 | 5.5 | 5.9 | 5.9 | +0.38 (+6.88%) | 3,150 |
1 Dec 2016 | USD | 5.81 | 5.9 | 5.52 | 5.52 | 5.52 | -0.18 (-3.16%) | 6,200 |
30 Nov 2016 | USD | 5.5 | 5.75 | 5.5 | 5.7 | 5.7 | +0.2 (+3.64%) | 4,846 |
29 Nov 2016 | USD | 6 | 6.3 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 6,657 |
28 Nov 2016 | USD | 5.75 | 5.8 | 5.6 | 5.6 | 5.6 | +0.1 (+1.82%) | 1,950 |
25 Nov 2016 | USD | 5.75 | 5.75 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 2,647 |
24 Nov 2016 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 6 | 6 | 6 | 6 | 6 | +0.15 (+2.56%) | 300 |
22 Nov 2016 | USD | 5.6 | 6 | 5.5 | 5.85 | 5.85 | +0.28 (+5.03%) | 4,000 |
21 Nov 2016 | USD | 5.97 | 5.97 | 5.57 | 5.57 | 5.57 | -0.23 (-3.97%) | 3,130 |
18 Nov 2016 | USD | 5.8 | 5.8 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 1,375 |
17 Nov 2016 | USD | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | +0.2 (+3.48%) | 4,106 |
16 Nov 2016 | USD | 5.5 | 6 | 5.5 | 5.75 | 5.75 | +0.05 (+0.88%) | 12,700 |
15 Nov 2016 | USD | 5.35 | 5.75 | 5.15 | 5.7 | 5.7 | +0.35 (+6.54%) | 3,350 |
14 Nov 2016 | USD | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.07 (-1.29%) | 1,000 |
11 Nov 2016 | USD | 5.4 | 5.42 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 1,500 |
10 Nov 2016 | USD | 5.4 | 5.4001 | 5.4 | 5.4001 | 5.4001 | -0.3 (-5.26%) | 600 |