Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 7.14 | 7.369 | 7.1 | 7.28 | 7.28 | +0.02 (+0.28%) | 1,576,374 |
17 Jan 2017 | USD | 7.16 | 7.34 | 7 | 7.26 | 7.26 | +0.19 (+2.69%) | 1,771,614 |
16 Jan 2017 | USD | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 7.16 | 7.24 | 7.03 | 7.07 | 7.07 | -0.11 (-1.53%) | 948,794 |
12 Jan 2017 | USD | 7.28 | 7.3 | 7.07 | 7.18 | 7.18 | 0.0 (0.0%) | 1,165,466 |
11 Jan 2017 | USD | 7.23 | 7.29 | 7.08 | 7.18 | 7.18 | 0.0 (0.0%) | 1,249,406 |
10 Jan 2017 | USD | 7.13 | 7.21 | 6.95 | 7.18 | 7.18 | +0.12 (+1.70%) | 1,837,821 |
9 Jan 2017 | USD | 7.25 | 7.29 | 7.03 | 7.06 | 7.06 | -0.3 (-4.08%) | 2,111,359 |
6 Jan 2017 | USD | 7.23 | 7.395 | 7.1 | 7.36 | 7.36 | +0.17 (+2.36%) | 1,716,300 |
5 Jan 2017 | USD | 7.27 | 7.405 | 7.14 | 7.19 | 7.19 | +0.01 (+0.14%) | 1,518,164 |
4 Jan 2017 | USD | 7.07 | 7.255 | 6.91 | 7.18 | 7.18 | +0.12 (+1.70%) | 2,143,082 |
3 Jan 2017 | USD | 7.18 | 7.305 | 6.76 | 7.06 | 7.06 | +0.07 (+1.00%) | 1,913,622 |
2 Jan 2017 | USD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7.1 | 7.19 | 6.92 | 6.99 | 6.99 | -0.14 (-1.96%) | 2,706,287 |
29 Dec 2016 | USD | 7.29 | 7.365 | 7.1 | 7.13 | 7.13 | -0.23 (-3.13%) | 1,563,412 |
28 Dec 2016 | USD | 7.7 | 7.7 | 7.22 | 7.36 | 7.36 | -0.27 (-3.54%) | 1,938,980 |
27 Dec 2016 | USD | 7.5 | 7.68 | 7.45 | 7.63 | 7.63 | +0.18 (+2.42%) | 1,314,313 |
26 Dec 2016 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 7.37 | 7.493 | 7.35 | 7.45 | 7.45 | +0.05 (+0.68%) | 3,119,281 |
22 Dec 2016 | USD | 7.14 | 7.48 | 7.14 | 7.4 | 7.4 | +0.27 (+3.79%) | 1,961,840 |
21 Dec 2016 | USD | 7.11 | 7.34 | 7.065 | 7.13 | 7.13 | +0.09 (+1.28%) | 2,523,968 |
20 Dec 2016 | USD | 7.1 | 7.27 | 6.975 | 7.04 | 7.04 | +0.06 (+0.86%) | 2,102,080 |
19 Dec 2016 | USD | 6.75 | 7.1 | 6.747 | 6.98 | 6.98 | +0.25 (+3.71%) | 2,636,071 |
16 Dec 2016 | USD | 6.77 | 6.89 | 6.66 | 6.73 | 6.73 | +0.05 (+0.75%) | 5,514,356 |
15 Dec 2016 | USD | 6.6 | 6.95 | 6.53 | 6.68 | 6.68 | -0.15 (-2.20%) | 2,928,073 |
14 Dec 2016 | USD | 7.28 | 7.33 | 6.77 | 6.83 | 6.83 | -0.6 (-8.08%) | 3,508,845 |
13 Dec 2016 | USD | 7.74 | 7.74 | 7.25 | 7.43 | 7.43 | +0.03 (+0.41%) | 2,618,551 |
12 Dec 2016 | USD | 7.77 | 7.88 | 7.38 | 7.4 | 7.4 | +0.01 (+0.14%) | 3,235,816 |
9 Dec 2016 | USD | 7.55 | 7.55 | 7.315 | 7.39 | 7.39 | -0.01 (-0.14%) | 2,474,372 |
8 Dec 2016 | USD | 7.39 | 7.51 | 7.29 | 7.4 | 7.4 | +0.14 (+1.93%) | 3,011,637 |