Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 8.95 | 9.13 | 8.76 | 8.9 | 89 | -0.03 (-0.34%) | 299,676 |
27 Dec 2016 | USD | 8.87 | 9.07 | 8.84 | 8.93 | 89.3 | +0.05 (+0.56%) | 292,335 |
26 Dec 2016 | USD | 8.88 | 8.88 | 8.88 | 8.88 | 88.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 8.99 | 9.04 | 8.7843 | 8.88 | 88.8 | -0.06 (-0.67%) | 324,129 |
22 Dec 2016 | USD | 9.29 | 9.4 | 8.87 | 8.94 | 89.4 | -0.37 (-3.97%) | 552,012 |
21 Dec 2016 | USD | 9.74 | 9.75 | 9.27 | 9.31 | 93.1 | -0.45 (-4.61%) | 449,808 |
20 Dec 2016 | USD | 9.24 | 10.05 | 9.15 | 9.76 | 97.6 | +0.61 (+6.67%) | 1,042,588 |
19 Dec 2016 | USD | 9.05 | 9.21 | 9.035 | 9.15 | 91.5 | +0.16 (+1.78%) | 396,441 |
16 Dec 2016 | USD | 9.29 | 9.31 | 8.92 | 8.99 | 89.9 | -0.28 (-3.02%) | 1,647,546 |
15 Dec 2016 | USD | 9.11 | 9.41 | 9.04 | 9.27 | 92.7 | +0.16 (+1.76%) | 537,222 |
14 Dec 2016 | USD | 9.17 | 9.21 | 8.99 | 9.11 | 91.1 | -0.07 (-0.76%) | 656,496 |
13 Dec 2016 | USD | 9.83 | 9.99 | 9.14 | 9.18 | 91.8 | -0.54 (-5.56%) | 575,341 |
12 Dec 2016 | USD | 9.76 | 9.99 | 9.61 | 9.72 | 97.2 | -0.08 (-0.82%) | 571,128 |
9 Dec 2016 | USD | 9.58 | 9.8 | 9.5 | 9.8 | 98 | +0.28 (+2.94%) | 423,398 |
8 Dec 2016 | USD | 9.23 | 9.56 | 9.12 | 9.52 | 95.2 | +0.26 (+2.81%) | 417,115 |
7 Dec 2016 | USD | 9.1 | 9.31 | 9.1 | 9.26 | 92.6 | +0.14 (+1.54%) | 277,229 |
6 Dec 2016 | USD | 9.16 | 9.24 | 9.005 | 9.12 | 91.2 | -0.03 (-0.33%) | 406,828 |
5 Dec 2016 | USD | 8.95 | 9.26 | 8.95 | 9.15 | 91.5 | +0.29 (+3.27%) | 382,994 |
2 Dec 2016 | USD | 8.98 | 9.115 | 8.78 | 8.86 | 88.6 | -0.1 (-1.12%) | 519,117 |
1 Dec 2016 | USD | 8.98 | 9.34 | 8.9001 | 8.96 | 89.6 | -0.01 (-0.11%) | 587,964 |
30 Nov 2016 | USD | 9.15 | 9.23 | 8.9 | 8.97 | 89.7 | -0.16 (-1.75%) | 469,166 |
29 Nov 2016 | USD | 9.28 | 9.37 | 9.06 | 9.13 | 91.3 | -0.12 (-1.30%) | 489,354 |
28 Nov 2016 | USD | 9.68 | 9.77 | 9.2 | 9.25 | 92.5 | -0.44 (-4.54%) | 598,214 |
25 Nov 2016 | USD | 9.97 | 10.08 | 9.63 | 9.69 | 96.9 | -0.25 (-2.52%) | 250,329 |
24 Nov 2016 | USD | 9.94 | 9.94 | 9.94 | 9.94 | 99.4 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 9.78 | 10.05 | 9.69 | 9.94 | 99.4 | +0.12 (+1.22%) | 602,583 |
22 Nov 2016 | USD | 9.53 | 9.82 | 9.4714 | 9.82 | 98.2 | +0.39 (+4.14%) | 632,569 |
21 Nov 2016 | USD | 9.5 | 9.65 | 9.365 | 9.43 | 94.3 | -0.09 (-0.95%) | 570,737 |
18 Nov 2016 | USD | 9.6 | 9.6618 | 9.41 | 9.52 | 95.2 | -0.11 (-1.14%) | 754,441 |
17 Nov 2016 | USD | 9.78 | 9.89 | 9.54 | 9.63 | 96.3 | -0.06 (-0.62%) | 920,257 |