Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2016 | USD | 6.3376 | 6.3376 | 6.2675 | 6.3323 | 3.4155 | +0.005 (+0.09%) | 718,425 |
4 Jan 2016 | USD | 6.397 | 6.4186 | 6.2675 | 6.3269 | 3.4126 | -0.227 (-3.46%) | 1,165,610 |
1 Jan 2016 | USD | 6.5534 | 6.5534 | 6.5534 | 6.5534 | 3.5347 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 6.4239 | 6.5642 | 6.3646 | 6.5534 | 3.5347 | +0.097 (+1.50%) | 1,496,734 |
30 Dec 2015 | USD | 6.521 | 6.5264 | 6.4401 | 6.4563 | 3.4824 | -0.102 (-1.56%) | 703,222 |
29 Dec 2015 | USD | 6.6451 | 6.6505 | 6.5318 | 6.5588 | 3.5376 | -0.049 (-0.73%) | 936,455 |
28 Dec 2015 | USD | 6.6451 | 6.6559 | 6.575 | 6.6073 | 3.5638 | -0.081 (-1.21%) | 716,386 |
25 Dec 2015 | USD | 6.6882 | 6.6882 | 6.6882 | 6.6882 | 3.6074 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 6.6775 | 6.7422 | 6.6613 | 6.6882 | 3.6074 | -0.049 (-0.72%) | 545,447 |
23 Dec 2015 | USD | 6.6667 | 6.7422 | 6.6613 | 6.7368 | 3.6337 | +0.097 (+1.46%) | 1,372,887 |
22 Dec 2015 | USD | 6.7584 | 6.7638 | 6.5912 | 6.6397 | 3.5813 | -0.113 (-1.68%) | 1,812,285 |
21 Dec 2015 | USD | 6.8447 | 6.8986 | 6.726 | 6.753 | 3.6424 | -0.016 (-0.24%) | 1,877,175 |
18 Dec 2015 | USD | 6.8177 | 6.8177 | 6.5965 | 6.7691 | 3.6511 | +0.097 (+1.45%) | 3,354,813 |
17 Dec 2015 | USD | 6.5264 | 6.7314 | 6.5264 | 6.6721 | 3.5988 | +0.281 (+4.39%) | 4,025,590 |
16 Dec 2015 | USD | 6.1758 | 6.4347 | 6.1597 | 6.3916 | 3.4475 | +0.243 (+3.95%) | 2,622,112 |
15 Dec 2015 | USD | 6.2028 | 6.2783 | 6.1165 | 6.1489 | 3.3166 | +0.027 (+0.44%) | 2,583,920 |
14 Dec 2015 | USD | 6.2028 | 6.219 | 6.068 | 6.1219 | 3.302 | -0.032 (-0.53%) | 3,494,975 |
11 Dec 2015 | USD | 6.3592 | 6.3592 | 6.1543 | 6.1543 | 3.3195 | -0.254 (-3.96%) | 2,069,620 |
10 Dec 2015 | USD | 6.4186 | 6.4617 | 6.3916 | 6.4078 | 3.4562 | -0.027 (-0.42%) | 1,934,093 |
9 Dec 2015 | USD | 6.3376 | 6.521 | 6.3376 | 6.4347 | 3.4707 | +0.113 (+1.79%) | 1,330,801 |
8 Dec 2015 | USD | 6.3592 | 6.3808 | 6.2837 | 6.3215 | 3.4097 | -0.108 (-1.68%) | 1,224,752 |
7 Dec 2015 | USD | 6.4024 | 6.4563 | 6.3754 | 6.4293 | 3.4678 | -0.005 (-0.08%) | 1,605,935 |
4 Dec 2015 | USD | 6.3808 | 6.4563 | 6.3484 | 6.4347 | 3.4707 | +0.054 (+0.84%) | 1,157,267 |
3 Dec 2015 | USD | 6.5049 | 6.5049 | 6.3754 | 6.3808 | 3.4416 | -0.07 (-1.09%) | 1,338,032 |
2 Dec 2015 | USD | 6.5426 | 6.5426 | 6.4239 | 6.4509 | 3.4794 | -0.108 (-1.65%) | 1,229,017 |
1 Dec 2015 | USD | 6.6289 | 6.6451 | 6.5049 | 6.5588 | 3.5376 | -0.054 (-0.82%) | 1,340,813 |
30 Nov 2015 | USD | 6.6505 | 6.7368 | 6.5049 | 6.6127 | 3.5667 | -0.049 (-0.73%) | 2,463,781 |
27 Nov 2015 | USD | 6.7799 | 6.8015 | 6.6559 | 6.6613 | 3.5929 | -0.146 (-2.14%) | 634,439 |
26 Nov 2015 | USD | 6.8069 | 6.8069 | 6.8069 | 6.8069 | 3.6715 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 6.7961 | 6.8716 | 6.7638 | 6.8069 | 3.6715 | -0.027 (-0.40%) | 1,837,499 |