Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 7.8 | 7.93 | 7.65 | 7.76 | 7.76 | 0.0 (0.0%) | 455,461 |
6 Feb 2017 | USD | 7.91 | 8.12 | 7.72 | 7.76 | 7.76 | -0.21 (-2.63%) | 659,920 |
3 Feb 2017 | USD | 7.61 | 7.98 | 7.52 | 7.97 | 7.97 | +0.43 (+5.70%) | 709,734 |
2 Feb 2017 | USD | 7.45 | 7.87 | 7.26 | 7.54 | 7.54 | +0.32 (+4.43%) | 1,119,482 |
1 Feb 2017 | USD | 7.02 | 7.325 | 7.02 | 7.22 | 7.22 | +0.11 (+1.55%) | 721,623 |
31 Jan 2017 | USD | 7.19 | 7.35 | 6.7 | 7.11 | 7.11 | -0.29 (-3.92%) | 1,388,426 |
30 Jan 2017 | USD | 7.53 | 7.53 | 7.27 | 7.4 | 7.4 | -0.11 (-1.46%) | 548,157 |
27 Jan 2017 | USD | 7.39 | 7.54 | 7.32 | 7.51 | 7.51 | +0.11 (+1.49%) | 329,658 |
26 Jan 2017 | USD | 7.6 | 7.63 | 7.37 | 7.4 | 7.4 | -0.2 (-2.63%) | 554,899 |
25 Jan 2017 | USD | 7.26 | 7.63 | 7.1264 | 7.6 | 7.6 | +0.33 (+4.54%) | 728,370 |
24 Jan 2017 | USD | 7.2 | 7.3 | 6.8701 | 7.27 | 7.27 | +0.03 (+0.41%) | 558,066 |
23 Jan 2017 | USD | 7.37 | 7.4449 | 7.2 | 7.24 | 7.24 | -0.16 (-2.16%) | 378,787 |
20 Jan 2017 | USD | 7.56 | 7.65 | 7.4 | 7.4 | 7.4 | -0.2 (-2.63%) | 259,907 |
19 Jan 2017 | USD | 7.71 | 7.86 | 7.6 | 7.6 | 7.6 | -0.12 (-1.55%) | 285,564 |
18 Jan 2017 | USD | 7.78 | 7.82 | 7.63 | 7.72 | 7.72 | -0.03 (-0.39%) | 309,559 |
17 Jan 2017 | USD | 8.08 | 8.205 | 7.73 | 7.75 | 7.75 | -0.42 (-5.14%) | 744,617 |
16 Jan 2017 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 8.14 | 8.34 | 8.1396 | 8.17 | 8.17 | +0.01 (+0.12%) | 373,127 |
12 Jan 2017 | USD | 8.12 | 8.21 | 7.88 | 8.16 | 8.16 | +0.04 (+0.49%) | 376,445 |
11 Jan 2017 | USD | 8.35 | 8.4 | 7.95 | 8.12 | 8.12 | -0.24 (-2.87%) | 591,828 |
10 Jan 2017 | USD | 8.17 | 8.39 | 8.05 | 8.36 | 8.36 | +0.23 (+2.83%) | 665,240 |
9 Jan 2017 | USD | 7.89 | 8.18 | 7.77 | 8.13 | 8.13 | +0.28 (+3.57%) | 680,954 |
6 Jan 2017 | USD | 7.84 | 7.875 | 7.7 | 7.85 | 7.85 | +0.04 (+0.51%) | 501,742 |
5 Jan 2017 | USD | 7.58 | 7.849 | 7.56 | 7.81 | 7.81 | +0.21 (+2.76%) | 513,826 |
4 Jan 2017 | USD | 7.38 | 7.61 | 7.32 | 7.6 | 7.6 | +0.24 (+3.26%) | 671,310 |
3 Jan 2017 | USD | 7.29 | 7.41 | 7.2 | 7.36 | 7.36 | +0.1 (+1.38%) | 797,101 |
2 Jan 2017 | USD | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7.28 | 7.38 | 7.184 | 7.26 | 7.26 | -0.03 (-0.41%) | 941,552 |
29 Dec 2016 | USD | 7.6 | 7.6 | 7.2642 | 7.29 | 7.29 | -0.34 (-4.46%) | 600,790 |
28 Dec 2016 | USD | 7.91 | 7.9469 | 7.575 | 7.63 | 7.63 | -0.23 (-2.93%) | 344,408 |