Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 6.75 | 6.875 | 6.725 | 6.8 | 6.8 | +0.04 (+0.59%) | 480,965 |
22 Dec 2016 | USD | 7.08 | 7.08 | 6.73 | 6.76 | 6.76 | -0.32 (-4.52%) | 871,677 |
21 Dec 2016 | USD | 7.09 | 7.18 | 7.01 | 7.08 | 7.08 | -0.06 (-0.84%) | 546,266 |
20 Dec 2016 | USD | 7.17 | 7.3 | 7.085 | 7.14 | 7.14 | -0.01 (-0.14%) | 533,169 |
19 Dec 2016 | USD | 7.13 | 7.26 | 7.03 | 7.15 | 7.15 | +0.06 (+0.85%) | 743,967 |
16 Dec 2016 | USD | 7.18 | 7.29 | 7.03 | 7.09 | 7.09 | -0.09 (-1.25%) | 1,759,838 |
15 Dec 2016 | USD | 7.18 | 7.28 | 6.9636 | 7.18 | 7.18 | +0.01 (+0.14%) | 1,457,437 |
14 Dec 2016 | USD | 7.32 | 7.39 | 7.1245 | 7.17 | 7.17 | -0.18 (-2.45%) | 1,149,774 |
13 Dec 2016 | USD | 7.33 | 7.575 | 7.27 | 7.35 | 7.35 | +0.11 (+1.52%) | 1,183,551 |
12 Dec 2016 | USD | 7.52 | 7.67 | 7.21 | 7.24 | 7.24 | -0.37 (-4.86%) | 848,705 |
9 Dec 2016 | USD | 7.7 | 7.73 | 7.55 | 7.61 | 7.61 | -0.05 (-0.65%) | 839,538 |
8 Dec 2016 | USD | 7.66 | 7.84 | 7.61 | 7.66 | 7.66 | +0.04 (+0.52%) | 1,053,316 |
7 Dec 2016 | USD | 7.38 | 7.66 | 7.3101 | 7.62 | 7.62 | +0.21 (+2.83%) | 670,804 |
6 Dec 2016 | USD | 7.33 | 7.505 | 7.235 | 7.41 | 7.41 | -0.02 (-0.27%) | 934,050 |
5 Dec 2016 | USD | 7.39 | 7.59 | 7.26 | 7.43 | 7.43 | +0.06 (+0.81%) | 751,319 |
2 Dec 2016 | USD | 7.14 | 7.45 | 7.08 | 7.37 | 7.37 | +0.18 (+2.50%) | 1,036,290 |
1 Dec 2016 | USD | 7.07 | 7.3 | 7 | 7.19 | 7.19 | +0.19 (+2.71%) | 1,148,375 |
30 Nov 2016 | USD | 7.51 | 7.57 | 6.98 | 7 | 7 | -0.43 (-5.79%) | 1,953,584 |
29 Nov 2016 | USD | 8.03 | 8.05 | 7.43 | 7.43 | 7.43 | -0.53 (-6.66%) | 1,642,117 |
28 Nov 2016 | USD | 8.34 | 8.41 | 7.96 | 7.96 | 7.96 | -0.44 (-5.24%) | 961,166 |
25 Nov 2016 | USD | 8.37 | 8.49 | 8.35 | 8.4 | 8.4 | -0.01 (-0.12%) | 203,947 |
24 Nov 2016 | USD | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 8.35 | 8.4999 | 8.3 | 8.41 | 8.41 | +0.03 (+0.36%) | 456,768 |
22 Nov 2016 | USD | 8.22 | 8.53 | 8.22 | 8.38 | 8.38 | +0.18 (+2.20%) | 786,293 |
21 Nov 2016 | USD | 8.28 | 8.4193 | 8.11 | 8.2 | 8.2 | -0.09 (-1.09%) | 699,267 |
18 Nov 2016 | USD | 8.11 | 8.31 | 8.07 | 8.29 | 8.29 | +0.13 (+1.59%) | 680,763 |
17 Nov 2016 | USD | 8.2 | 8.305 | 8.13 | 8.16 | 8.16 | +0.02 (+0.25%) | 1,032,518 |
16 Nov 2016 | USD | 8.38 | 8.43 | 8.09 | 8.14 | 8.14 | -0.24 (-2.86%) | 898,989 |
15 Nov 2016 | USD | 8.43 | 8.5 | 8.141 | 8.38 | 8.38 | -0.08 (-0.95%) | 723,030 |
14 Nov 2016 | USD | 8.63 | 8.99 | 8.415 | 8.46 | 8.46 | -0.09 (-1.05%) | 1,378,750 |