Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | USD | 8.77 | 13.5 | 8.55 | 10.9 | 218 | +4.636 (+74.00%) | 9,124,841 |
24 Mar 2017 | USD | 6.1 | 6.4127 | 6.1 | 6.2644 | 125.288 | +0.038 (+0.61%) | 5,614 |
23 Mar 2017 | USD | 6.43 | 6.43 | 6.05 | 6.2266 | 124.532 | +0.287 (+4.82%) | 22,155 |
22 Mar 2017 | USD | 5.97 | 6.1187 | 5.8227 | 5.94 | 118.8 | -0.07 (-1.16%) | 28,901 |
21 Mar 2017 | USD | 6.3 | 6.3 | 6 | 6.01 | 120.2 | -0.23 (-3.69%) | 27,793 |
20 Mar 2017 | USD | 6.35 | 6.35 | 6.24 | 6.24 | 124.8 | -0.11 (-1.73%) | 12,935 |
17 Mar 2017 | USD | 6.35 | 6.5099 | 6.2398 | 6.35 | 127 | +0.12 (+1.93%) | 9,696 |
16 Mar 2017 | USD | 6.29 | 6.39 | 6.1001 | 6.23 | 124.6 | -0.13 (-2.04%) | 13,657 |
15 Mar 2017 | USD | 6.3499 | 6.4752 | 6.3 | 6.36 | 127.2 | +0.1 (+1.60%) | 17,610 |
14 Mar 2017 | USD | 6.32 | 6.35 | 6.24 | 6.26 | 125.2 | -0.13 (-2.03%) | 19,685 |
13 Mar 2017 | USD | 6.56 | 6.6045 | 6.36 | 6.39 | 127.8 | -0.26 (-3.91%) | 38,250 |
10 Mar 2017 | USD | 6.368 | 6.8392 | 6.3256 | 6.65 | 133 | +0.3 (+4.72%) | 18,083 |
9 Mar 2017 | USD | 6.45 | 6.51 | 6.205 | 6.35 | 127 | -0.16 (-2.46%) | 16,948 |
8 Mar 2017 | USD | 6.44 | 6.67 | 6.34 | 6.51 | 130.2 | +0.1 (+1.56%) | 30,753 |
7 Mar 2017 | USD | 6.28 | 6.43 | 6 | 6.41 | 128.2 | +0.06 (+0.94%) | 34,702 |
6 Mar 2017 | USD | 6.71 | 6.71 | 6.26 | 6.35 | 127 | -0.39 (-5.79%) | 40,137 |
3 Mar 2017 | USD | 7.25 | 7.25 | 6.56 | 6.74 | 134.8 | -0.11 (-1.61%) | 22,614 |
2 Mar 2017 | USD | 6.85 | 7.29 | 6.81 | 6.85 | 137 | +0.04 (+0.59%) | 71,723 |
1 Mar 2017 | USD | 6.74 | 7 | 6.6301 | 6.81 | 136.2 | +0.22 (+3.34%) | 67,095 |
28 Feb 2017 | USD | 6.22 | 6.99 | 6.22 | 6.59 | 131.8 | +0.34 (+5.44%) | 168,929 |
27 Feb 2017 | USD | 6.35 | 6.5 | 6.14 | 6.25 | 125 | +0.11 (+1.79%) | 49,574 |
24 Feb 2017 | USD | 6.25 | 6.4727 | 6.02 | 6.14 | 122.8 | -0.08 (-1.29%) | 31,293 |
23 Feb 2017 | USD | 6.03 | 6.44 | 6.03 | 6.22 | 124.4 | +0.17 (+2.81%) | 40,454 |
22 Feb 2017 | USD | 6.87 | 6.87 | 5.97 | 6.05 | 121 | -0.67 (-9.97%) | 146,733 |
21 Feb 2017 | USD | 7.1 | 7.77 | 6.53 | 6.72 | 134.4 | +0.89 (+15.27%) | 1,895,414 |
20 Feb 2017 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 116.6 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 5.77 | 5.97 | 5.7 | 5.83 | 116.6 | 0.0 (0.0%) | 35,973 |
16 Feb 2017 | USD | 6.15 | 6.15 | 5.75 | 5.83 | 116.6 | -0.17 (-2.83%) | 102,348 |
15 Feb 2017 | USD | 6 | 6.4 | 5.7242 | 6 | 120 | -0.12 (-1.96%) | 239,562 |
14 Feb 2017 | USD | 5.12 | 6.75 | 5.12 | 6.12 | 122.4 | +0.97 (+18.83%) | 1,555,832 |