Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2016 | USD | 8.36 | 8.42 | 8.32 | 8.33 | 8.33 | -0.05 (-0.60%) | 741,800 |
5 Dec 2016 | USD | 8.25 | 8.41 | 8.23 | 8.38 | 8.38 | +0.13 (+1.58%) | 596,500 |
2 Dec 2016 | USD | 8 | 8.3 | 8 | 8.25 | 8.25 | +0.28 (+3.51%) | 881,400 |
1 Dec 2016 | USD | 7.97 | 8.1 | 7.83 | 7.97 | 7.97 | -0.02 (-0.25%) | 1,288,000 |
30 Nov 2016 | USD | 8.01 | 8.04 | 7.75 | 7.99 | 7.99 | +0.04 (+0.50%) | 4,171,100 |
29 Nov 2016 | USD | 8.03 | 8.03 | 7.9 | 7.95 | 7.95 | -0.13 (-1.61%) | 1,443,300 |
28 Nov 2016 | USD | 8.13 | 8.26 | 8.07 | 8.08 | 8.08 | -0.05 (-0.62%) | 1,602,100 |
25 Nov 2016 | USD | 8.25 | 8.26 | 8 | 8.13 | 8.13 | -0.12 (-1.45%) | 534,000 |
24 Nov 2016 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 8.11 | 8.28 | 8.08 | 8.25 | 8.25 | +0.1 (+1.23%) | 720,500 |
22 Nov 2016 | USD | 8.19 | 8.21 | 8.05 | 8.15 | 8.15 | +0.09 (+1.12%) | 582,900 |
21 Nov 2016 | USD | 7.97 | 8.07 | 7.95 | 8.06 | 8.06 | +0.15 (+1.90%) | 800,900 |
18 Nov 2016 | USD | 7.89 | 7.93 | 7.86 | 7.91 | 7.91 | +0.05 (+0.64%) | 501,900 |
17 Nov 2016 | USD | 7.9 | 7.98 | 7.8 | 7.86 | 7.86 | -0.07 (-0.88%) | 711,500 |
16 Nov 2016 | USD | 7.75 | 7.95 | 7.73 | 7.93 | 7.93 | +0.16 (+2.06%) | 1,358,400 |
15 Nov 2016 | USD | 7.74 | 7.82 | 7.7 | 7.77 | 7.77 | +0.07 (+0.91%) | 850,700 |
14 Nov 2016 | USD | 7.84 | 7.87 | 7.67 | 7.7 | 7.7 | -0.18 (-2.28%) | 769,900 |
11 Nov 2016 | USD | 8.1 | 8.24 | 7.88 | 7.88 | 7.88 | -0.27 (-3.31%) | 1,415,700 |
10 Nov 2016 | USD | 8.5 | 8.54 | 8.15 | 8.15 | 8.15 | -0.37 (-4.34%) | 1,458,000 |
9 Nov 2016 | USD | 8.59 | 8.7 | 8.5 | 8.52 | 8.52 | -0.18 (-2.07%) | 765,000 |
8 Nov 2016 | USD | 8.72 | 8.78 | 8.7 | 8.7 | 8.7 | -0.05 (-0.57%) | 882,000 |
7 Nov 2016 | USD | 8.69 | 8.79 | 8.56 | 8.75 | 8.75 | +0.18 (+2.10%) | 784,500 |
4 Nov 2016 | USD | 8.66 | 8.72 | 8.57 | 8.57 | 8.57 | -0.07 (-0.81%) | 623,600 |
3 Nov 2016 | USD | 8.71 | 8.8 | 8.64 | 8.64 | 8.64 | -0.06 (-0.69%) | 589,600 |
2 Nov 2016 | USD | 8.47 | 8.71 | 8.38 | 8.7 | 8.7 | +0.22 (+2.59%) | 804,900 |
1 Nov 2016 | USD | 8.67 | 8.69 | 8.46 | 8.48 | 8.48 | -0.19 (-2.19%) | 520,600 |
31 Oct 2016 | USD | 8.57 | 8.7 | 8.56 | 8.67 | 8.67 | +0.1 (+1.17%) | 546,800 |
28 Oct 2016 | USD | 8.65 | 8.72 | 8.55 | 8.57 | 8.57 | -0.11 (-1.27%) | 836,400 |
27 Oct 2016 | USD | 8.65 | 8.74 | 8.63 | 8.68 | 8.68 | 0.0 (0.0%) | 595,600 |
26 Oct 2016 | USD | 8.77 | 8.83 | 8.66 | 8.68 | 8.68 | -0.15 (-1.70%) | 796,800 |