Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 5.4 | 5.49 | 5.17 | 5.2 | 5.2 | -0.16 (-2.99%) | 52,308 |
4 Jan 2017 | USD | 5.6 | 5.71 | 5.34 | 5.36 | 5.36 | -0.14 (-2.55%) | 87,450 |
3 Jan 2017 | USD | 5.25 | 5.63 | 5.25 | 5.5 | 5.5 | +0.33 (+6.38%) | 75,999 |
2 Jan 2017 | USD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5.02 | 5.32 | 5.02 | 5.17 | 5.17 | +0.17 (+3.40%) | 232,765 |
29 Dec 2016 | USD | 5.03 | 5.18 | 4.829 | 5 | 5 | -0.04 (-0.79%) | 165,047 |
28 Dec 2016 | USD | 5.3 | 5.37 | 5.03 | 5.04 | 5.04 | -0.23 (-4.36%) | 129,529 |
27 Dec 2016 | USD | 5.38 | 5.58 | 5.2 | 5.27 | 5.27 | -0.25 (-4.53%) | 130,968 |
26 Dec 2016 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 5.83 | 5.83 | 5.24 | 5.52 | 5.52 | -0.32 (-5.48%) | 140,560 |
22 Dec 2016 | USD | 5.8 | 5.86 | 5.66 | 5.84 | 5.84 | +0.04 (+0.69%) | 636,564 |
21 Dec 2016 | USD | 5.91 | 5.935 | 5.4 | 5.8 | 5.8 | -0.1 (-1.69%) | 774,042 |
20 Dec 2016 | USD | 6.311 | 6.55 | 5.81 | 5.9 | 5.9 | -1.12 (-15.95%) | 1,241,162 |
19 Dec 2016 | USD | 7.01 | 7.215 | 6.8 | 7.02 | 7.02 | +0.02 (+0.29%) | 56,048 |
16 Dec 2016 | USD | 6.9 | 7.075 | 6.76 | 7 | 7 | +0.16 (+2.34%) | 21,768 |
15 Dec 2016 | USD | 7.07 | 7.23 | 6.698 | 6.84 | 6.84 | -0.18 (-2.56%) | 110,390 |
14 Dec 2016 | USD | 6.61 | 7.21 | 6.61 | 7.02 | 7.02 | +0.42 (+6.36%) | 49,306 |
13 Dec 2016 | USD | 6.56 | 6.74 | 6.55 | 6.6 | 6.6 | +0.06 (+0.92%) | 57,240 |
12 Dec 2016 | USD | 6.37 | 6.75 | 6.37 | 6.54 | 6.54 | +0.12 (+1.87%) | 26,179 |
9 Dec 2016 | USD | 6.52 | 6.6 | 6.3 | 6.42 | 6.42 | -0.07 (-1.08%) | 36,638 |
8 Dec 2016 | USD | 6.74 | 7 | 6.25 | 6.49 | 6.49 | -0.2 (-2.99%) | 135,081 |
7 Dec 2016 | USD | 6.73 | 7.28 | 6.65 | 6.69 | 6.69 | -0.11 (-1.62%) | 70,637 |
6 Dec 2016 | USD | 6.77 | 6.908 | 6.72 | 6.8 | 6.8 | -0.02 (-0.29%) | 45,349 |
5 Dec 2016 | USD | 6.85 | 6.895 | 6.7 | 6.82 | 6.82 | +0.08 (+1.19%) | 24,649 |
2 Dec 2016 | USD | 6.87 | 7.03 | 6.66 | 6.74 | 6.74 | -0.19 (-2.74%) | 77,004 |
1 Dec 2016 | USD | 6.7 | 7.055 | 6.7 | 6.93 | 6.93 | +0.23 (+3.43%) | 71,765 |
30 Nov 2016 | USD | 6.8 | 6.99 | 6.63 | 6.7 | 6.7 | -0.14 (-2.05%) | 40,053 |
29 Nov 2016 | USD | 7.02 | 7.2 | 6.67 | 6.84 | 6.84 | -0.12 (-1.72%) | 43,884 |
28 Nov 2016 | USD | 7.04 | 7.12 | 6.84 | 6.96 | 6.96 | -0.07 (-1.00%) | 36,606 |
25 Nov 2016 | USD | 7.01 | 7.37 | 6.92 | 7.03 | 7.03 | 0.0 (0.0%) | 48,869 |