Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 5.35 | 5.6 | 5.15 | 5.4 | 5.4 | +0.15 (+2.86%) | 841,758 |
6 Feb 2017 | USD | 5.3 | 5.35 | 5.2 | 5.25 | 5.25 | -0.1 (-1.87%) | 241,333 |
3 Feb 2017 | USD | 5.3 | 5.4 | 5.2 | 5.35 | 5.35 | +0.1 (+1.90%) | 292,437 |
2 Feb 2017 | USD | 5.3 | 5.3 | 5.1 | 5.25 | 5.25 | 0.0 (0.0%) | 237,329 |
1 Feb 2017 | USD | 5.45 | 5.45 | 5.15 | 5.25 | 5.25 | -0.15 (-2.78%) | 337,673 |
31 Jan 2017 | USD | 5.3 | 5.425 | 5.2 | 5.4 | 5.4 | +0.1 (+1.89%) | 486,253 |
30 Jan 2017 | USD | 5.3 | 5.45 | 5.15 | 5.3 | 5.3 | 0.0 (0.0%) | 454,687 |
27 Jan 2017 | USD | 5.3 | 5.3 | 5.17 | 5.3 | 5.3 | 0.0 (0.0%) | 170,497 |
26 Jan 2017 | USD | 5.35 | 5.35 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 229,533 |
25 Jan 2017 | USD | 5.15 | 5.3 | 5.1 | 5.3 | 5.3 | +0.15 (+2.91%) | 573,658 |
24 Jan 2017 | USD | 5.05 | 5.15 | 4.9 | 5.15 | 5.15 | +0.05 (+0.98%) | 560,936 |
23 Jan 2017 | USD | 5.1 | 5.2 | 4.95 | 5.1 | 5.1 | 0.0 (0.0%) | 392,340 |
20 Jan 2017 | USD | 5.15 | 5.25 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 426,277 |
19 Jan 2017 | USD | 5.25 | 5.4346 | 5.1 | 5.15 | 5.15 | -0.2 (-3.74%) | 731,817 |
18 Jan 2017 | USD | 5.7 | 5.7 | 5.25 | 5.35 | 5.35 | -0.25 (-4.46%) | 658,709 |
17 Jan 2017 | USD | 6 | 6 | 5.15 | 5.6 | 5.6 | -0.85 (-13.18%) | 1,642,787 |
16 Jan 2017 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 6.35 | 6.5 | 6.35 | 6.45 | 6.45 | +0.1 (+1.57%) | 211,135 |
12 Jan 2017 | USD | 6.45 | 6.55 | 6.25 | 6.35 | 6.35 | -0.2 (-3.05%) | 182,151 |
11 Jan 2017 | USD | 6.45 | 6.55 | 6.4 | 6.55 | 6.55 | +0.05 (+0.77%) | 272,954 |
10 Jan 2017 | USD | 6.45 | 6.55 | 6.45 | 6.5 | 6.5 | +0.05 (+0.78%) | 254,048 |
9 Jan 2017 | USD | 6.5 | 6.55 | 6.45 | 6.45 | 6.45 | -0.1 (-1.53%) | 122,559 |
6 Jan 2017 | USD | 6.6 | 6.6 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 229,464 |
5 Jan 2017 | USD | 6.65 | 6.7 | 6.475 | 6.55 | 6.55 | -0.2 (-2.96%) | 316,135 |
4 Jan 2017 | USD | 6.65 | 6.8 | 6.65 | 6.75 | 6.75 | +0.05 (+0.75%) | 354,080 |
3 Jan 2017 | USD | 7.05 | 7.05 | 6.575 | 6.7 | 6.7 | -0.3 (-4.29%) | 409,930 |
2 Jan 2017 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 6.75 | 7 | 6.7 | 7 | 7 | +0.25 (+3.70%) | 290,368 |
29 Dec 2016 | USD | 6.7 | 6.8 | 6.675 | 6.75 | 6.75 | +0.05 (+0.75%) | 213,976 |
28 Dec 2016 | USD | 6.75 | 6.85 | 6.6 | 6.7 | 6.7 | -0.1 (-1.47%) | 179,144 |