Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2017 | USD | 7.8 | 7.8 | 7.66 | 7.75 | 7.75 | -0.048 (-0.62%) | 2,382 |
14 Feb 2017 | USD | 7.73 | 7.82 | 7.61 | 7.798 | 7.798 | +0.088 (+1.14%) | 4,690 |
13 Feb 2017 | USD | 7.735 | 7.81 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 5,907 |
10 Feb 2017 | USD | 7.9 | 7.9 | 7.65 | 7.71 | 7.71 | -0.19 (-2.41%) | 3,623 |
9 Feb 2017 | USD | 7.8 | 7.9 | 7.66 | 7.9 | 7.9 | +0.1 (+1.28%) | 4,540 |
8 Feb 2017 | USD | 7.8 | 7.8 | 7.53 | 7.8 | 7.8 | 0.0 (0.0%) | 8,709 |
7 Feb 2017 | USD | 8.3 | 8.3 | 7.8 | 7.8 | 7.8 | -0.21 (-2.62%) | 6,199 |
6 Feb 2017 | USD | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | -0.04 (-0.50%) | 2,750 |
3 Feb 2017 | USD | 7.8001 | 8.05 | 7.8 | 8.05 | 8.05 | +0.05 (+0.63%) | 7,952 |
2 Feb 2017 | USD | 8.045 | 8.05 | 7.75 | 8 | 8 | -0.1 (-1.23%) | 5,370 |
1 Feb 2017 | USD | 7.95 | 8.11 | 7.77 | 8.1 | 8.1 | +0.2 (+2.53%) | 13,669 |
31 Jan 2017 | USD | 7.85 | 8 | 7.8 | 7.9 | 7.9 | +0.05 (+0.64%) | 5,994 |
30 Jan 2017 | USD | 7.61 | 8 | 7.6 | 7.85 | 7.85 | -0.05 (-0.63%) | 17,117 |
27 Jan 2017 | USD | 7.75 | 7.95 | 7.75 | 7.9 | 7.9 | +0.15 (+1.94%) | 4,136 |
26 Jan 2017 | USD | 8 | 8.005 | 7.687 | 7.75 | 7.75 | -0.3 (-3.73%) | 10,103 |
25 Jan 2017 | USD | 8.1 | 8.12 | 8 | 8.05 | 8.05 | -0.092 (-1.13%) | 9,889 |
24 Jan 2017 | USD | 8.4 | 8.4 | 8 | 8.1422 | 8.1422 | -0.108 (-1.31%) | 7,287 |
23 Jan 2017 | USD | 8.5 | 8.5 | 8.226 | 8.25 | 8.25 | -0.25 (-2.94%) | 8,734 |
20 Jan 2017 | USD | 8.3 | 8.5 | 7.77 | 8.5 | 8.5 | -0.18 (-2.07%) | 15,784 |
19 Jan 2017 | USD | 8.55 | 8.9 | 8.55 | 8.68 | 8.68 | +0.13 (+1.52%) | 4,037 |
18 Jan 2017 | USD | 9.5 | 9.5 | 8.55 | 8.55 | 8.55 | -0.5 (-5.52%) | 9,148 |
17 Jan 2017 | USD | 9.2 | 9.2 | 8.846 | 9.05 | 9.05 | -0.233 (-2.51%) | 10,654 |
16 Jan 2017 | USD | 9.2833 | 9.2833 | 9.2833 | 9.2833 | 9.2833 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 9.5 | 10.4 | 9 | 9.2833 | 9.2833 | +0.033 (+0.36%) | 19,345 |
12 Jan 2017 | USD | 7.35 | 10.05 | 7.35 | 9.25 | 9.25 | +2.1 (+29.37%) | 43,023 |
11 Jan 2017 | USD | 6.75 | 7.3 | 6.31 | 7.15 | 7.15 | +0.361 (+5.33%) | 30,910 |
10 Jan 2017 | USD | 8.1 | 8.1 | 5.75 | 6.7885 | 6.7885 | -1.312 (-16.19%) | 46,688 |
9 Jan 2017 | USD | 9.4 | 9.55 | 8 | 8.1 | 8.1 | -0.85 (-9.50%) | 30,250 |
6 Jan 2017 | USD | 9.2 | 9.49 | 8.76 | 8.95 | 8.95 | -0.54 (-5.69%) | 27,050 |
5 Jan 2017 | USD | 10.03 | 10.2 | 9.45 | 9.49 | 9.49 | -0.86 (-8.31%) | 36,054 |