Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | USD | 8.65 | 8.79 | 8.58 | 8.74 | 8.74 | +0.09 (+1.04%) | 1,125,500 |
16 Jan 2017 | USD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 8.67 | 8.71 | 8.55 | 8.65 | 8.65 | -0.02 (-0.23%) | 454,300 |
12 Jan 2017 | USD | 8.54 | 8.73 | 8.54 | 8.67 | 8.67 | +0.16 (+1.88%) | 1,078,500 |
11 Jan 2017 | USD | 8.21 | 8.53 | 8.21 | 8.51 | 8.51 | +0.24 (+2.90%) | 702,800 |
10 Jan 2017 | USD | 8.23 | 8.31 | 8.18 | 8.27 | 8.27 | +0.06 (+0.73%) | 1,037,900 |
9 Jan 2017 | USD | 8.18 | 8.28 | 8.14 | 8.21 | 8.21 | 0.0 (0.0%) | 561,600 |
6 Jan 2017 | USD | 8.17 | 8.25 | 8.17 | 8.21 | 8.21 | -0.01 (-0.12%) | 751,900 |
5 Jan 2017 | USD | 8.1 | 8.27 | 8.06 | 8.22 | 8.22 | +0.16 (+1.99%) | 710,200 |
4 Jan 2017 | USD | 8.07 | 8.19 | 8.04 | 8.06 | 8.06 | +0.04 (+0.50%) | 621,100 |
3 Jan 2017 | USD | 8.22 | 8.3 | 8.01 | 8.02 | 8.02 | -0.19 (-2.31%) | 581,200 |
2 Jan 2017 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 8.2 | 8.25 | 8.2 | 8.21 | 8.21 | 0.0 (0.0%) | 252,400 |
29 Dec 2016 | USD | 8 | 8.24 | 8 | 8.21 | 8.21 | +0.25 (+3.14%) | 517,500 |
28 Dec 2016 | USD | 7.85 | 8.07 | 7.81 | 7.96 | 7.96 | +0.15 (+1.92%) | 617,900 |
27 Dec 2016 | USD | 7.91 | 7.91 | 7.75 | 7.81 | 7.81 | -0.08 (-1.01%) | 361,800 |
26 Dec 2016 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 8.01 | 8.03 | 7.8 | 7.89 | 7.89 | -0.16 (-1.99%) | 486,400 |
22 Dec 2016 | USD | 8.08 | 8.12 | 8.01 | 8.05 | 8.05 | -0.06 (-0.74%) | 596,300 |
21 Dec 2016 | USD | 8.14 | 8.15 | 8.04 | 8.11 | 8.11 | -0.01 (-0.12%) | 544,900 |
20 Dec 2016 | USD | 8.16 | 8.16 | 8.06 | 8.12 | 8.12 | -0.06 (-0.73%) | 605,300 |
19 Dec 2016 | USD | 8.4 | 8.41 | 8.14 | 8.18 | 8.18 | -0.21 (-2.50%) | 597,900 |
16 Dec 2016 | USD | 8.45 | 8.54 | 8.33 | 8.39 | 8.39 | -0.12 (-1.41%) | 1,273,400 |
15 Dec 2016 | USD | 8.39 | 8.52 | 8.33 | 8.51 | 8.51 | +0.15 (+1.79%) | 820,800 |
14 Dec 2016 | USD | 8.33 | 8.63 | 8.33 | 8.36 | 8.36 | -0.19 (-2.22%) | 1,036,200 |
13 Dec 2016 | USD | 8.44 | 8.59 | 8.42 | 8.55 | 8.55 | +0.12 (+1.42%) | 701,800 |
12 Dec 2016 | USD | 8.45 | 8.49 | 8.35 | 8.43 | 8.43 | -0.05 (-0.59%) | 219,700 |
9 Dec 2016 | USD | 8.37 | 8.49 | 8.37 | 8.48 | 8.48 | +0.13 (+1.56%) | 1,159,000 |
8 Dec 2016 | USD | 8.44 | 8.49 | 8.32 | 8.35 | 8.35 | -0.09 (-1.07%) | 659,200 |
7 Dec 2016 | USD | 8.36 | 8.56 | 8.36 | 8.44 | 8.44 | +0.11 (+1.32%) | 901,300 |