Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 5.1265 | 5.151 | 5.1163 | 5.15 | 51.5 | -0.04 (-0.77%) | 1,950 |
22 Dec 2016 | USD | 5.19 | 5.19 | 5.184 | 5.19 | 51.9 | -0.03 (-0.57%) | 1,100 |
21 Dec 2016 | USD | 5.19 | 5.2499 | 5.19 | 5.22 | 52.2 | +0.04 (+0.77%) | 1,100 |
20 Dec 2016 | USD | 5.12 | 5.251 | 5.11 | 5.18 | 51.8 | -0.08 (-1.52%) | 41,055 |
19 Dec 2016 | USD | 5.12 | 5.27 | 5.12 | 5.26 | 52.6 | +0.13 (+2.53%) | 20,750 |
16 Dec 2016 | USD | 5.14 | 5.25 | 5.13 | 5.13 | 51.3 | -0.09 (-1.72%) | 8,015 |
15 Dec 2016 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 52.2 | 0.0 (0.0%) | 0 |
14 Dec 2016 | USD | 5.2078 | 5.22 | 5.2 | 5.22 | 52.2 | -0.04 (-0.76%) | 2,300 |
13 Dec 2016 | USD | 5.3 | 5.3 | 5.205 | 5.26 | 52.6 | +0.12 (+2.33%) | 102,150 |
12 Dec 2016 | USD | 5.22 | 5.22 | 5.14 | 5.14 | 51.4 | -0.16 (-3.02%) | 7,450 |
9 Dec 2016 | USD | 5.51 | 5.51 | 5.3 | 5.3 | 53 | +0.042 (+0.80%) | 4,521 |
8 Dec 2016 | USD | 5.2579 | 5.2579 | 5.2579 | 5.2579 | 52.579 | -0.092 (-1.72%) | 300 |
7 Dec 2016 | USD | 5.26 | 5.4 | 5.2 | 5.35 | 53.5 | +0.07 (+1.33%) | 30,025 |
6 Dec 2016 | USD | 5.34 | 5.36 | 5.11 | 5.28 | 52.8 | -0.03 (-0.56%) | 12,909 |
5 Dec 2016 | USD | 5.35 | 5.36 | 5.3 | 5.31 | 53.1 | -0.066 (-1.23%) | 5,668 |
2 Dec 2016 | USD | 5.3761 | 5.3761 | 5.3761 | 5.3761 | 53.761 | 0.0 (0.0%) | 0 |
1 Dec 2016 | USD | 5.48 | 5.48 | 5.3761 | 5.3761 | 53.761 | -0.204 (-3.65%) | 7,791 |
30 Nov 2016 | USD | 5.55 | 5.58 | 5.44 | 5.58 | 55.8 | -0.15 (-2.62%) | 6,196 |
29 Nov 2016 | USD | 5.73 | 5.73 | 5.73 | 5.73 | 57.3 | 0.0 (0.0%) | 531 |
28 Nov 2016 | USD | 5.75 | 5.75 | 5.6 | 5.73 | 57.3 | -0.09 (-1.55%) | 8,704 |
25 Nov 2016 | USD | 5.86 | 5.86 | 5.82 | 5.82 | 58.2 | +0.14 (+2.46%) | 1,800 |
24 Nov 2016 | USD | 5.6801 | 5.6801 | 5.6801 | 5.6801 | 56.801 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 5.61 | 5.73 | 5.6 | 5.6801 | 56.801 | +0.11 (+1.98%) | 5,217 |
22 Nov 2016 | USD | 5.74 | 5.74 | 5.57 | 5.57 | 55.7 | -0.08 (-1.42%) | 1,020 |
21 Nov 2016 | USD | 5.76 | 5.79 | 5.65 | 5.65 | 56.5 | -0.231 (-3.93%) | 5,887 |
18 Nov 2016 | USD | 5.8813 | 5.8813 | 5.8813 | 5.8813 | 58.813 | +0.085 (+1.47%) | 500 |
17 Nov 2016 | USD | 5.796 | 5.8 | 5.796 | 5.7962 | 57.962 | +0.016 (+0.28%) | 600 |
16 Nov 2016 | USD | 5.78 | 5.79 | 5.78 | 5.78 | 57.8 | +0.02 (+0.35%) | 600 |
15 Nov 2016 | USD | 5.82 | 5.85 | 5.75 | 5.76 | 57.6 | -0.28 (-4.64%) | 2,848 |
14 Nov 2016 | USD | 5.8 | 6.12 | 5.8 | 6.04 | 60.4 | +0.15 (+2.55%) | 7,671 |