Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 15.9 | 16.15 | 15.7 | 15.85 | 95.1 | -0.15 (-0.94%) | 14,472 |
4 Jan 2017 | USD | 14.85 | 16 | 14.85 | 16 | 96 | +1.1 (+7.38%) | 17,087 |
3 Jan 2017 | USD | 15.1 | 15.4 | 14.5 | 14.9 | 89.4 | 0.0 (0.0%) | 15,766 |
2 Jan 2017 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 89.4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 14.85 | 15.1 | 14.2 | 14.9 | 89.4 | +0.45 (+3.11%) | 34,945 |
29 Dec 2016 | USD | 15.25 | 15.325 | 13.9762 | 14.45 | 86.7 | -0.7 (-4.62%) | 31,255 |
28 Dec 2016 | USD | 15.7 | 16 | 14.95 | 15.15 | 90.9 | -0.55 (-3.50%) | 23,912 |
27 Dec 2016 | USD | 15.85 | 16.2 | 15.6 | 15.7 | 94.2 | -0.2 (-1.26%) | 8,974 |
26 Dec 2016 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 95.4 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 15.1 | 16.3 | 14.95 | 15.9 | 95.4 | +0.75 (+4.95%) | 12,042 |
22 Dec 2016 | USD | 15.2 | 15.6 | 14.83 | 15.15 | 90.9 | +0.05 (+0.33%) | 10,911 |
21 Dec 2016 | USD | 15.9 | 15.9 | 14.8 | 15.1 | 90.6 | -0.65 (-4.13%) | 17,122 |
20 Dec 2016 | USD | 15.75 | 16.3 | 15.5 | 15.75 | 94.5 | +0.85 (+5.70%) | 24,642 |
19 Dec 2016 | USD | 15 | 15.5 | 14.55 | 14.9 | 89.4 | +0.05 (+0.34%) | 21,026 |
16 Dec 2016 | USD | 13.35 | 15.2 | 13.3 | 14.85 | 89.1 | +1.55 (+11.65%) | 89,674 |
15 Dec 2016 | USD | 12.85 | 13.6 | 12.8 | 13.3 | 79.8 | +0.55 (+4.31%) | 21,244 |
14 Dec 2016 | USD | 12.9 | 12.9 | 12.5 | 12.75 | 76.5 | -0.2 (-1.54%) | 8,880 |
13 Dec 2016 | USD | 13.1 | 13.4 | 12.75 | 12.95 | 77.7 | -0.05 (-0.38%) | 8,319 |
12 Dec 2016 | USD | 12.95 | 13.05 | 12.7 | 13 | 78 | -0.1 (-0.76%) | 11,536 |
9 Dec 2016 | USD | 13.3 | 13.65 | 11.8 | 13.1 | 78.6 | -0.2 (-1.50%) | 17,445 |
8 Dec 2016 | USD | 12.75 | 13.35 | 12.45 | 13.3 | 79.8 | +0.4 (+3.10%) | 20,922 |
7 Dec 2016 | USD | 13.2 | 13.4 | 12.5 | 12.9 | 77.4 | -0.45 (-3.37%) | 12,702 |
6 Dec 2016 | USD | 13.1 | 13.425 | 12.15 | 13.35 | 80.1 | +0.3 (+2.30%) | 15,910 |
5 Dec 2016 | USD | 12.9 | 13.1 | 12.555 | 13.05 | 78.3 | +0.35 (+2.76%) | 27,078 |
2 Dec 2016 | USD | 12.6 | 13.05 | 12.45 | 12.7 | 76.2 | +0.5 (+4.10%) | 19,743 |
1 Dec 2016 | USD | 12.45 | 12.7 | 12.05 | 12.2 | 73.2 | -0.25 (-2.01%) | 16,113 |
30 Nov 2016 | USD | 12.7 | 12.8 | 12.15 | 12.45 | 74.7 | -0.1 (-0.80%) | 14,495 |
29 Nov 2016 | USD | 12.65 | 12.75 | 12.4 | 12.55 | 75.3 | -0.05 (-0.40%) | 8,402 |
28 Nov 2016 | USD | 13.4 | 13.4 | 12.5 | 12.6 | 75.6 | -0.8 (-5.97%) | 13,165 |
25 Nov 2016 | USD | 13.35 | 13.4 | 12.9 | 13.4 | 80.4 | +0.05 (+0.37%) | 4,169 |