Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | USD | 4.61 | 5.322 | 4.61 | 5.322 | 532.2 | +0.572 (+12.04%) | 18 |
6 Dec 2016 | USD | 5 | 5.35 | 4.6 | 4.75 | 475 | +0.016 (+0.34%) | 639 |
5 Dec 2016 | USD | 4.51 | 5.531 | 4.51 | 4.734 | 473.4 | +0.224 (+4.97%) | 462 |
2 Dec 2016 | USD | 4.51 | 5.76 | 4.51 | 4.51 | 451 | -0.49 (-9.80%) | 765 |
1 Dec 2016 | USD | 4.5 | 5 | 4.2 | 5 | 500 | 0.0 (0.0%) | 124 |
30 Nov 2016 | USD | 4.6266 | 5 | 4.3 | 5 | 500 | +0.276 (+5.83%) | 317 |
29 Nov 2016 | USD | 5.446 | 5.458 | 4.41 | 4.7244 | 472.44 | -0.1 (-2.06%) | 210 |
28 Nov 2016 | USD | 3.8 | 5.71 | 3.8 | 4.824 | 482.4 | +0.474 (+10.90%) | 2,066 |
25 Nov 2016 | USD | 4.6 | 5.44 | 4.35 | 4.35 | 435 | +0.24 (+5.84%) | 25 |
24 Nov 2016 | USD | 4.11 | 4.11 | 4.11 | 4.11 | 411 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 5.8 | 5.8 | 4.11 | 4.11 | 411 | -0.999 (-19.55%) | 423 |
22 Nov 2016 | USD | 5 | 6.3 | 4.48 | 5.109 | 510.9 | -0.301 (-5.56%) | 967 |
21 Nov 2016 | USD | 6 | 6.062 | 5.41 | 5.41 | 541 | -0.15 (-2.70%) | 215 |
18 Nov 2016 | USD | 5.88 | 6.3 | 5.51 | 5.56 | 556 | +0.15 (+2.77%) | 227 |
17 Nov 2016 | USD | 5.5 | 6.3 | 5.3 | 5.41 | 541 | +0.24 (+4.64%) | 915 |
16 Nov 2016 | USD | 6.09 | 6.3 | 5.17 | 5.17 | 517 | -0.24 (-4.44%) | 316 |
15 Nov 2016 | USD | 5.05 | 6.3 | 5.05 | 5.41 | 541 | +0.19 (+3.64%) | 913 |
14 Nov 2016 | USD | 5.5 | 6 | 5 | 5.22 | 522 | -0.73 (-12.27%) | 508 |
11 Nov 2016 | USD | 5.51 | 6.3 | 5 | 5.95 | 595 | +0.258 (+4.54%) | 2,310 |
10 Nov 2016 | USD | 5.53 | 6 | 5.5 | 5.6917 | 569.17 | -0.568 (-9.08%) | 626 |
9 Nov 2016 | USD | 5.3 | 6.3 | 5.3 | 6.26 | 626 | +0.17 (+2.79%) | 1,062 |
8 Nov 2016 | USD | 5.81 | 6.1 | 5.81 | 6.09 | 609 | +0.28 (+4.82%) | 174 |
7 Nov 2016 | USD | 5.8 | 5.869 | 5.8 | 5.81 | 581 | +0.01 (+0.17%) | 76 |
4 Nov 2016 | USD | 5.8 | 6.9 | 5.8 | 5.8 | 580 | -0.1 (-1.69%) | 1,244 |
3 Nov 2016 | USD | 6.3 | 6.3 | 5.9 | 5.9 | 590 | -0.1 (-1.67%) | 78 |
2 Nov 2016 | USD | 5.8 | 6.04 | 5.8 | 6 | 600 | +0.2 (+3.45%) | 69 |
1 Nov 2016 | USD | 6.8 | 7 | 5.8 | 5.8 | 580 | -0.2 (-3.33%) | 258 |
31 Oct 2016 | USD | 6.1 | 6.1 | 6 | 6 | 600 | -0.8 (-11.76%) | 601 |
28 Oct 2016 | USD | 6.1 | 6.8 | 6.02 | 6.8 | 680 | +0.78 (+12.96%) | 573 |
27 Oct 2016 | USD | 6.1 | 6.482 | 5.8 | 6.02 | 602 | -0.27 (-4.29%) | 380 |