Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 8.79 | 8.84 | 8.63 | 8.65 | 8.65 | -0.14 (-1.59%) | 1,715,246 |
27 Dec 2016 | USD | 8.76 | 8.96 | 8.75 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,865,767 |
26 Dec 2016 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 8.58 | 8.86 | 8.58 | 8.8 | 8.8 | +0.19 (+2.21%) | 2,880,895 |
22 Dec 2016 | USD | 8.59 | 8.78 | 8.51 | 8.61 | 8.61 | +0.03 (+0.35%) | 1,406,690 |
21 Dec 2016 | USD | 8.78 | 8.8 | 8.5 | 8.58 | 8.58 | -0.18 (-2.05%) | 1,593,904 |
20 Dec 2016 | USD | 8.77 | 8.84 | 8.61 | 8.76 | 8.76 | +0.05 (+0.57%) | 1,932,234 |
19 Dec 2016 | USD | 8.73 | 9 | 8.67 | 8.71 | 8.71 | -0.04 (-0.46%) | 3,074,764 |
16 Dec 2016 | USD | 8.76 | 8.86 | 8.592 | 8.75 | 8.75 | +0.05 (+0.57%) | 6,246,672 |
15 Dec 2016 | USD | 8.78 | 8.815 | 8.61 | 8.7 | 8.7 | -0.04 (-0.46%) | 2,877,078 |
14 Dec 2016 | USD | 8.36 | 8.81 | 8.31 | 8.74 | 8.74 | +0.34 (+4.05%) | 3,175,326 |
13 Dec 2016 | USD | 8.75 | 8.95 | 8.355 | 8.4 | 8.4 | -0.32 (-3.67%) | 3,097,113 |
12 Dec 2016 | USD | 8.64 | 8.81 | 8.59 | 8.72 | 8.72 | +0.06 (+0.69%) | 2,267,410 |
9 Dec 2016 | USD | 8.75 | 8.97 | 8.51 | 8.66 | 8.66 | -0.07 (-0.80%) | 4,587,970 |
8 Dec 2016 | USD | 8.68 | 8.76 | 8.42 | 8.73 | 8.73 | +0.02 (+0.23%) | 3,402,238 |
7 Dec 2016 | USD | 8.49 | 8.81 | 8.2 | 8.71 | 8.71 | +0.05 (+0.58%) | 5,528,166 |
6 Dec 2016 | USD | 8.76 | 8.79 | 8.3 | 8.66 | 8.66 | -0.05 (-0.57%) | 4,033,724 |
5 Dec 2016 | USD | 8.29 | 8.74 | 8.2 | 8.71 | 8.71 | +0.5 (+6.09%) | 4,192,152 |
2 Dec 2016 | USD | 7.92 | 8.3 | 7.81 | 8.21 | 8.21 | +0.29 (+3.66%) | 3,142,484 |
1 Dec 2016 | USD | 8.08 | 8.16 | 7.81 | 7.92 | 7.92 | -0.175 (-2.16%) | 4,275,912 |
30 Nov 2016 | USD | 8.25 | 8.27 | 7.85 | 8.095 | 8.095 | -0.135 (-1.64%) | 4,347,607 |
29 Nov 2016 | USD | 7.93 | 8.27 | 7.76 | 8.23 | 8.23 | +0.355 (+4.51%) | 3,934,035 |
28 Nov 2016 | USD | 7.95 | 8 | 7.82 | 7.875 | 7.875 | -0.125 (-1.56%) | 2,246,981 |
25 Nov 2016 | USD | 7.98 | 8.02 | 7.77 | 8 | 8 | +0.08 (+1.01%) | 1,055,749 |
24 Nov 2016 | USD | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 7.52 | 7.93 | 7.27 | 7.92 | 7.92 | +0.125 (+1.60%) | 2,353,817 |
22 Nov 2016 | USD | 8.04 | 8.09 | 7.6 | 7.795 | 7.795 | -0.245 (-3.05%) | 3,839,022 |
21 Nov 2016 | USD | 8.06 | 8.19 | 7.8 | 8.04 | 8.04 | +0.11 (+1.39%) | 5,548,066 |
18 Nov 2016 | USD | 7.37 | 7.96 | 7.37 | 7.93 | 7.93 | +0.61 (+8.33%) | 5,319,472 |
17 Nov 2016 | USD | 6.98 | 7.387 | 6.97 | 7.32 | 7.32 | +0.32 (+4.57%) | 3,833,614 |