Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2017 | USD | 5.62 | 5.79 | 5.58 | 5.62 | 5.62 | +0.11 (+2.00%) | 2,186,253 |
28 Feb 2017 | USD | 5.5 | 5.58 | 5.43 | 5.51 | 5.51 | -0.1 (-1.78%) | 1,524,772 |
27 Feb 2017 | USD | 5.54 | 5.65 | 5.44 | 5.61 | 5.61 | +0.08 (+1.45%) | 1,486,286 |
24 Feb 2017 | USD | 5.67 | 5.71 | 5.5 | 5.53 | 5.53 | -0.26 (-4.49%) | 1,063,560 |
23 Feb 2017 | USD | 5.97 | 6.02 | 5.67 | 5.79 | 5.79 | 0.0 (0.0%) | 1,405,864 |
22 Feb 2017 | USD | 5.9 | 5.99 | 5.78 | 5.79 | 5.79 | -0.18 (-3.02%) | 1,375,056 |
21 Feb 2017 | USD | 5.97 | 6.13 | 5.91 | 5.97 | 5.97 | +0.11 (+1.88%) | 1,520,710 |
20 Feb 2017 | USD | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 5.87 | 6 | 5.81 | 5.86 | 5.86 | -0.01 (-0.17%) | 1,448,032 |
16 Feb 2017 | USD | 5.96 | 6.02 | 5.86 | 5.87 | 5.87 | -0.1 (-1.68%) | 1,485,821 |
15 Feb 2017 | USD | 5.9 | 6.05 | 5.89 | 5.97 | 5.97 | +0.01 (+0.17%) | 1,386,537 |
14 Feb 2017 | USD | 5.84 | 5.975 | 5.81 | 5.96 | 5.96 | +0.12 (+2.05%) | 1,170,914 |
13 Feb 2017 | USD | 5.98 | 6.1 | 5.83 | 5.84 | 5.84 | -0.25 (-4.11%) | 1,088,767 |
10 Feb 2017 | USD | 6.11 | 6.155 | 5.99 | 6.09 | 6.09 | +0.14 (+2.35%) | 1,279,891 |
9 Feb 2017 | USD | 5.97 | 6.08 | 5.9 | 5.95 | 5.95 | +0.08 (+1.36%) | 1,814,450 |
8 Feb 2017 | USD | 5.86 | 6.105 | 5.68 | 5.87 | 5.87 | -0.11 (-1.84%) | 1,401,935 |
7 Feb 2017 | USD | 6.03 | 6.18 | 5.86 | 5.98 | 5.98 | -0.12 (-1.97%) | 2,167,577 |
6 Feb 2017 | USD | 6.34 | 6.35 | 6.06 | 6.1 | 6.1 | -0.28 (-4.39%) | 1,745,908 |
3 Feb 2017 | USD | 6.16 | 6.41 | 6.12 | 6.38 | 6.38 | +0.18 (+2.90%) | 2,286,741 |
2 Feb 2017 | USD | 6.4 | 6.46 | 6.13 | 6.2 | 6.2 | -0.21 (-3.28%) | 2,011,439 |
1 Feb 2017 | USD | 6.64 | 6.7 | 6.26 | 6.41 | 6.41 | -0.14 (-2.14%) | 2,413,854 |
31 Jan 2017 | USD | 6.83 | 6.83 | 6.52 | 6.55 | 6.55 | -0.29 (-4.24%) | 3,477,277 |
30 Jan 2017 | USD | 6.94 | 6.98 | 6.67 | 6.84 | 6.84 | -0.21 (-2.98%) | 2,837,998 |
27 Jan 2017 | USD | 7.25 | 7.295 | 7.04 | 7.05 | 7.05 | -0.3 (-4.08%) | 1,728,309 |
26 Jan 2017 | USD | 7.37 | 7.49 | 7.29 | 7.35 | 7.35 | +0.08 (+1.10%) | 1,831,702 |
25 Jan 2017 | USD | 7.23 | 7.48 | 7.21 | 7.27 | 7.27 | +0.13 (+1.82%) | 2,065,776 |
24 Jan 2017 | USD | 7.2 | 7.33 | 7.06 | 7.14 | 7.14 | +0.01 (+0.14%) | 1,494,687 |
23 Jan 2017 | USD | 7.3 | 7.38 | 7.05 | 7.13 | 7.13 | -0.28 (-3.78%) | 1,686,896 |
20 Jan 2017 | USD | 7.48 | 7.58 | 7.335 | 7.41 | 7.41 | +0.05 (+0.68%) | 1,378,779 |
19 Jan 2017 | USD | 7.29 | 7.4 | 7.2 | 7.36 | 7.36 | +0.08 (+1.10%) | 1,668,834 |