Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 10 | 10.015 | 9.93 | 9.94 | 12.4631 | +0.05 (+0.51%) | 8,574 |
2 Feb 2017 | USD | 9.96 | 10.04 | 9.68 | 9.89 | 12.4004 | -0.01 (-0.10%) | 35,145 |
1 Feb 2017 | USD | 9.63 | 10.09 | 9.55 | 9.9 | 12.413 | +0.4 (+4.21%) | 66,158 |
31 Jan 2017 | USD | 9.55 | 9.55 | 9.3501 | 9.5 | 11.9114 | +0.1 (+1.06%) | 79,093 |
30 Jan 2017 | USD | 9.67 | 9.67 | 9.3289 | 9.4 | 11.7861 | -0.06 (-0.63%) | 4,122 |
27 Jan 2017 | USD | 9.66 | 9.66 | 9.42 | 9.46 | 11.8613 | -0.11 (-1.15%) | 46,952 |
26 Jan 2017 | USD | 9.68 | 9.79 | 9.5399 | 9.57 | 11.9992 | -0.015 (-0.16%) | 9,073 |
25 Jan 2017 | USD | 9.58 | 9.6501 | 9.47 | 9.585 | 12.018 | +0.155 (+1.65%) | 54,657 |
24 Jan 2017 | USD | 9.4297 | 9.4297 | 9.4297 | 9.4297 | 11.8233 | -0.03 (-0.32%) | 6,999 |
23 Jan 2017 | USD | 9.3996 | 9.4621 | 9.3737 | 9.46 | 11.8613 | +0.011 (+0.12%) | 11,729 |
20 Jan 2017 | USD | 9.53 | 9.55 | 9.3508 | 9.4489 | 11.8474 | +0.009 (+0.09%) | 5,997 |
19 Jan 2017 | USD | 9.55 | 9.55 | 9.32 | 9.44 | 11.8362 | -0.031 (-0.33%) | 12,417 |
18 Jan 2017 | USD | 9.49 | 9.53 | 9.4211 | 9.471 | 11.8751 | +0.021 (+0.22%) | 20,974 |
17 Jan 2017 | USD | 9.3566 | 9.51 | 9.3566 | 9.45 | 11.8487 | +0.06 (+0.64%) | 45,119 |
16 Jan 2017 | USD | 9.39 | 9.39 | 9.39 | 9.39 | 11.7735 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 9.5 | 9.51 | 9.39 | 9.39 | 11.7735 | -0.02 (-0.21%) | 3,911 |
12 Jan 2017 | USD | 9.57 | 9.57 | 9.41 | 9.41 | 11.7986 | -0.16 (-1.67%) | 8,057 |
11 Jan 2017 | USD | 9.59 | 9.59 | 9.4714 | 9.57 | 11.9992 | +0.04 (+0.42%) | 4,886 |
10 Jan 2017 | USD | 9.6 | 9.62 | 9.43 | 9.5297 | 11.9487 | +0.01 (+0.10%) | 9,141 |
9 Jan 2017 | USD | 9.48 | 9.56 | 9.31 | 9.52 | 11.9365 | +0.09 (+0.95%) | 12,808 |
6 Jan 2017 | USD | 9.45 | 9.5 | 9.3806 | 9.43 | 11.8237 | -0.089 (-0.94%) | 6,798 |
5 Jan 2017 | USD | 9.6 | 9.6 | 9.31 | 9.5192 | 11.9355 | +0.009 (+0.10%) | 15,083 |
4 Jan 2017 | USD | 9.38 | 9.52 | 9.35 | 9.51 | 11.924 | +0.292 (+3.17%) | 18,328 |
3 Jan 2017 | USD | 9.55 | 9.55 | 9.045 | 9.218 | 11.5579 | +0.008 (+0.09%) | 33,196 |
2 Jan 2017 | USD | 9.21 | 9.21 | 9.21 | 9.21 | 11.5478 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 9.29 | 9.49 | 9.15 | 9.21 | 11.5478 | +0.011 (+0.12%) | 36,172 |
29 Dec 2016 | USD | 9.21 | 9.21 | 9.097 | 9.1992 | 11.5343 | +0.029 (+0.32%) | 31,232 |
28 Dec 2016 | USD | 9.18 | 9.21 | 9.11 | 9.17 | 11.4977 | 0.0 (0.0%) | 9,706 |
27 Dec 2016 | USD | 9.09 | 9.17 | 8.9991 | 9.17 | 11.4977 | -0.02 (-0.22%) | 16,224 |
26 Dec 2016 | USD | 9.19 | 9.19 | 9.19 | 9.19 | 11.5227 | 0.0 (0.0%) | 0 |