Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 7.87 | 8.2 | 7.86 | 8 | 8 | +0.13 (+1.65%) | 130,282 |
15 Mar 2017 | USD | 8.23 | 8.2699 | 7.54 | 7.87 | 7.87 | -0.34 (-4.14%) | 262,045 |
14 Mar 2017 | USD | 8.34 | 8.36 | 8.05 | 8.21 | 8.21 | -0.16 (-1.91%) | 124,967 |
13 Mar 2017 | USD | 8.17 | 8.455 | 8.01 | 8.37 | 8.37 | +0.07 (+0.84%) | 90,048 |
10 Mar 2017 | USD | 8.3 | 8.45 | 8.05 | 8.3 | 8.3 | +0.03 (+0.36%) | 181,256 |
9 Mar 2017 | USD | 8.29 | 8.41 | 8.04 | 8.27 | 8.27 | -0.05 (-0.60%) | 164,520 |
8 Mar 2017 | USD | 8.34 | 8.44 | 8.25 | 8.32 | 8.32 | -0.01 (-0.12%) | 60,082 |
7 Mar 2017 | USD | 8.59 | 8.59 | 8.28 | 8.33 | 8.33 | -0.25 (-2.91%) | 120,140 |
6 Mar 2017 | USD | 8.46 | 8.68 | 8.41 | 8.58 | 8.58 | +0.03 (+0.35%) | 64,302 |
3 Mar 2017 | USD | 8.57 | 8.73 | 8.53 | 8.55 | 8.55 | -0.1 (-1.16%) | 58,257 |
2 Mar 2017 | USD | 8.85 | 8.88 | 8.46 | 8.65 | 8.65 | -0.25 (-2.81%) | 165,058 |
1 Mar 2017 | USD | 8.44 | 8.99 | 8.4 | 8.9 | 8.9 | +0.52 (+6.21%) | 207,232 |
28 Feb 2017 | USD | 8.35 | 8.46 | 8.22 | 8.38 | 8.38 | -0.01 (-0.12%) | 121,105 |
27 Feb 2017 | USD | 8.46 | 9.08 | 8.34 | 8.39 | 8.39 | -0.16 (-1.87%) | 223,291 |
24 Feb 2017 | USD | 8.59 | 8.81 | 8.22 | 8.55 | 8.55 | -0.09 (-1.04%) | 230,109 |
23 Feb 2017 | USD | 9.08 | 9.17 | 8.6203 | 8.64 | 8.64 | -0.43 (-4.74%) | 104,680 |
22 Feb 2017 | USD | 9.2 | 9.25 | 9 | 9.07 | 9.07 | -0.16 (-1.73%) | 63,872 |
21 Feb 2017 | USD | 9.31 | 9.36 | 9.1 | 9.23 | 9.23 | -0.02 (-0.22%) | 120,888 |
20 Feb 2017 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 9.38 | 9.38 | 9.2 | 9.25 | 9.25 | -0.16 (-1.70%) | 40,446 |
16 Feb 2017 | USD | 9.37 | 9.51 | 9.24 | 9.41 | 9.41 | +0.09 (+0.97%) | 72,352 |
15 Feb 2017 | USD | 9.47 | 9.47 | 9.25 | 9.32 | 9.32 | -0.18 (-1.89%) | 58,339 |
14 Feb 2017 | USD | 9.36 | 9.597 | 9.2 | 9.5 | 9.5 | +0.15 (+1.60%) | 73,686 |
13 Feb 2017 | USD | 9.45 | 9.66 | 9.32 | 9.35 | 9.35 | -0.1 (-1.06%) | 86,336 |
10 Feb 2017 | USD | 9.36 | 9.64 | 9.32 | 9.45 | 9.45 | +0.13 (+1.39%) | 71,935 |
9 Feb 2017 | USD | 9.49 | 9.52 | 9.3 | 9.32 | 9.32 | -0.16 (-1.69%) | 76,395 |
8 Feb 2017 | USD | 9.55 | 9.78 | 9.38 | 9.48 | 9.48 | -0.07 (-0.73%) | 150,148 |
7 Feb 2017 | USD | 9.74 | 9.85 | 9.52 | 9.55 | 9.55 | -0.2 (-2.05%) | 157,260 |
6 Feb 2017 | USD | 9.76 | 9.87 | 9.705 | 9.75 | 9.75 | -0.04 (-0.41%) | 60,378 |
3 Feb 2017 | USD | 9.62 | 9.85 | 9.52 | 9.79 | 9.79 | +0.19 (+1.98%) | 105,201 |