Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | USD | 7.06 | 7.12 | 6.93 | 7 | 7 | -0.06 (-0.85%) | 1,746,355 |
10 Jan 2017 | USD | 7.09 | 7.21 | 7.05 | 7.06 | 7.06 | -0.04 (-0.56%) | 2,399,005 |
9 Jan 2017 | USD | 7.29 | 7.34 | 6.95 | 7.1 | 7.1 | -0.18 (-2.47%) | 1,595,565 |
6 Jan 2017 | USD | 7.54 | 7.59 | 7.28 | 7.28 | 7.28 | -0.23 (-3.06%) | 2,254,398 |
5 Jan 2017 | USD | 7.38 | 7.53 | 7.37 | 7.51 | 7.51 | +0.15 (+2.04%) | 3,154,896 |
4 Jan 2017 | USD | 7.26 | 7.37 | 7.25 | 7.36 | 7.36 | +0.08 (+1.10%) | 2,144,416 |
3 Jan 2017 | USD | 7.3 | 7.34 | 7.25 | 7.28 | 7.28 | +0.09 (+1.25%) | 2,314,006 |
2 Jan 2017 | USD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7.17 | 7.23 | 7.13 | 7.19 | 7.19 | +0.06 (+0.84%) | 637,420 |
29 Dec 2016 | USD | 7.07 | 7.21 | 7.07 | 7.13 | 7.13 | -0.36 (-4.81%) | 1,150,190 |
28 Dec 2016 | USD | 7.51 | 7.53 | 7.41 | 7.49 | 7.49 | -0.03 (-0.40%) | 1,101,312 |
27 Dec 2016 | USD | 7.56 | 7.6 | 7.46 | 7.52 | 7.52 | +0.03 (+0.40%) | 632,997 |
26 Dec 2016 | USD | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 7.31 | 7.555 | 7.2879 | 7.49 | 7.49 | +0.16 (+2.18%) | 744,589 |
22 Dec 2016 | USD | 7.19 | 7.36 | 7.06 | 7.33 | 7.33 | +0.12 (+1.66%) | 1,800,530 |
21 Dec 2016 | USD | 7.25 | 7.26 | 7.15 | 7.21 | 7.21 | -0.05 (-0.69%) | 1,456,708 |
20 Dec 2016 | USD | 7.37 | 7.37 | 7.24 | 7.26 | 7.26 | -0.13 (-1.76%) | 839,290 |
19 Dec 2016 | USD | 7.47 | 7.52 | 7.37 | 7.39 | 7.39 | -0.05 (-0.67%) | 950,565 |
16 Dec 2016 | USD | 7.41 | 7.5 | 7.345 | 7.44 | 7.44 | +0.07 (+0.95%) | 1,695,513 |
15 Dec 2016 | USD | 7.35 | 7.43 | 7.24 | 7.37 | 7.37 | 0.0 (0.0%) | 1,177,366 |
14 Dec 2016 | USD | 7.67 | 7.72 | 7.37 | 7.37 | 7.37 | -0.33 (-4.29%) | 1,456,008 |
13 Dec 2016 | USD | 7.7 | 7.83 | 7.64 | 7.7 | 7.7 | +0.02 (+0.26%) | 1,121,253 |
12 Dec 2016 | USD | 7.63 | 7.74 | 7.5 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,193,378 |
9 Dec 2016 | USD | 7.8 | 7.8 | 7.43 | 7.61 | 7.61 | -0.22 (-2.81%) | 2,119,723 |
8 Dec 2016 | USD | 7.46 | 7.865 | 7.45 | 7.83 | 7.83 | +0.41 (+5.53%) | 2,973,725 |
7 Dec 2016 | USD | 7.25 | 7.42 | 7.25 | 7.42 | 7.42 | +0.2 (+2.77%) | 2,557,707 |
6 Dec 2016 | USD | 7.1 | 7.23 | 7.08 | 7.22 | 7.22 | +0.22 (+3.14%) | 2,236,197 |
5 Dec 2016 | USD | 6.83 | 7.01 | 6.83 | 7 | 7 | +0.14 (+2.04%) | 2,526,371 |
2 Dec 2016 | USD | 6.81 | 6.96 | 6.77 | 6.86 | 6.86 | +0.11 (+1.63%) | 3,025,778 |
1 Dec 2016 | USD | 6.97 | 7.02 | 6.73 | 6.75 | 6.75 | -0.26 (-3.71%) | 1,711,289 |