Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | USD | 5.03 | 5.28 | 5.03 | 5.21 | 5.21 | +0.12 (+2.36%) | 22,930 |
6 Jan 2017 | USD | 5.1634 | 5.3 | 4.9247 | 5.09 | 5.09 | -0.1 (-1.93%) | 22,483 |
5 Jan 2017 | USD | 4.93 | 5.19 | 4.91 | 5.19 | 5.19 | +0.42 (+8.81%) | 65,689 |
4 Jan 2017 | USD | 4.867 | 4.867 | 4.7067 | 4.77 | 4.77 | -0.04 (-0.82%) | 27,151 |
3 Jan 2017 | USD | 4.6 | 4.81 | 4.6 | 4.8096 | 4.8096 | +0.16 (+3.43%) | 11,915 |
2 Jan 2017 | USD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 4.74 | 4.9 | 4.65 | 4.65 | 4.65 | -0.17 (-3.53%) | 30,343 |
29 Dec 2016 | USD | 4.49 | 4.91 | 4.4813 | 4.82 | 4.82 | +0.326 (+7.25%) | 12,194 |
28 Dec 2016 | USD | 4.2187 | 4.57 | 4.2 | 4.4941 | 4.4941 | +0.344 (+8.29%) | 131,570 |
27 Dec 2016 | USD | 4.11 | 4.24 | 4.11 | 4.15 | 4.15 | -0.051 (-1.21%) | 28,645 |
26 Dec 2016 | USD | 4.201 | 4.201 | 4.201 | 4.201 | 4.201 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 4.231 | 4.27 | 4.18 | 4.201 | 4.201 | -0.034 (-0.80%) | 21,011 |
22 Dec 2016 | USD | 4.197 | 4.3041 | 4.19 | 4.235 | 4.235 | +0.005 (+0.12%) | 12,489 |
21 Dec 2016 | USD | 4.32 | 4.3273 | 4.16 | 4.23 | 4.23 | -0.093 (-2.14%) | 28,327 |
20 Dec 2016 | USD | 4.3 | 4.3536 | 4.2007 | 4.3226 | 4.3226 | -0.028 (-0.64%) | 49,769 |
19 Dec 2016 | USD | 4.331 | 4.3922 | 4.32 | 4.3504 | 4.3504 | -0.03 (-0.68%) | 23,314 |
16 Dec 2016 | USD | 4.4779 | 4.49 | 4.27 | 4.38 | 4.38 | -0.1 (-2.23%) | 62,328 |
15 Dec 2016 | USD | 4.7 | 4.7 | 4.4 | 4.48 | 4.48 | -0.268 (-5.64%) | 64,181 |
14 Dec 2016 | USD | 5.0296 | 5.0609 | 4.73 | 4.748 | 4.748 | -0.223 (-4.49%) | 21,449 |
13 Dec 2016 | USD | 5.0794 | 5.0794 | 4.91 | 4.971 | 4.971 | -0.128 (-2.50%) | 70,688 |
12 Dec 2016 | USD | 5.14 | 5.2901 | 5.08 | 5.0986 | 5.0986 | -0.179 (-3.40%) | 224,344 |
9 Dec 2016 | USD | 5.466 | 5.51 | 5.1228 | 5.278 | 5.278 | -0.207 (-3.77%) | 63,125 |
8 Dec 2016 | USD | 5.511 | 5.6424 | 5.4609 | 5.485 | 5.485 | -0.019 (-0.34%) | 15,180 |
7 Dec 2016 | USD | 5.3762 | 5.5766 | 5.3762 | 5.5039 | 5.5039 | +0.173 (+3.24%) | 55,224 |
6 Dec 2016 | USD | 5.27 | 5.3812 | 5.27 | 5.3311 | 5.3311 | +0.122 (+2.34%) | 39,419 |
5 Dec 2016 | USD | 5.11 | 5.25 | 5.07 | 5.2092 | 5.2092 | +0.068 (+1.33%) | 24,782 |
2 Dec 2016 | USD | 5.1529 | 5.18 | 5.11 | 5.141 | 5.141 | +0.031 (+0.61%) | 8,982 |
1 Dec 2016 | USD | 5.131 | 5.1497 | 5.0853 | 5.11 | 5.11 | -0.009 (-0.17%) | 12,939 |
30 Nov 2016 | USD | 5.1731 | 5.25 | 5.11 | 5.1189 | 5.1189 | -0.181 (-3.42%) | 124,029 |
29 Nov 2016 | USD | 5.164 | 5.3238 | 5.16 | 5.3 | 5.3 | +0.076 (+1.46%) | 34,616 |