Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | USD | 5.83 | 5.91 | 5.75 | 5.89 | 5.89 | +0.03 (+0.51%) | 9,578 |
9 Feb 2017 | USD | 5.85 | 6.04 | 5.85 | 5.86 | 5.86 | +0.06 (+1.03%) | 82,050 |
8 Feb 2017 | USD | 5.7 | 5.82 | 5.66 | 5.8 | 5.8 | +0.08 (+1.40%) | 22,090 |
7 Feb 2017 | USD | 5.75 | 5.82 | 5.65 | 5.72 | 5.72 | -0.15 (-2.56%) | 18,104 |
6 Feb 2017 | USD | 5.69 | 6 | 5.68 | 5.87 | 5.87 | -0.06 (-1.01%) | 11,959 |
3 Feb 2017 | USD | 6.2 | 6.2 | 5.81 | 5.93 | 5.93 | -0.34 (-5.42%) | 19,560 |
2 Feb 2017 | USD | 6.42 | 6.42 | 6.2 | 6.27 | 6.27 | +0.04 (+0.64%) | 2,106 |
1 Feb 2017 | USD | 6.41 | 6.4164 | 6.1 | 6.23 | 6.23 | -0.23 (-3.56%) | 26,371 |
31 Jan 2017 | USD | 6.58 | 6.59 | 6.39 | 6.46 | 6.46 | -0.17 (-2.56%) | 44,849 |
30 Jan 2017 | USD | 6.21 | 6.63 | 6.1 | 6.63 | 6.63 | +0.39 (+6.25%) | 36,140 |
27 Jan 2017 | USD | 6.05 | 6.24 | 6.0001 | 6.24 | 6.24 | +0.23 (+3.83%) | 26,269 |
26 Jan 2017 | USD | 5.88 | 6.04 | 5.88 | 6.01 | 6.01 | +0.13 (+2.21%) | 11,058 |
25 Jan 2017 | USD | 5.8824 | 5.99 | 5.85 | 5.88 | 5.88 | -0.05 (-0.84%) | 12,748 |
24 Jan 2017 | USD | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | -0.05 (-0.84%) | 1,235 |
23 Jan 2017 | USD | 5.7637 | 5.99 | 5.71 | 5.98 | 5.98 | +0.07 (+1.18%) | 10,862 |
20 Jan 2017 | USD | 5.8 | 5.91 | 5.5 | 5.91 | 5.91 | +0.15 (+2.60%) | 5,935 |
19 Jan 2017 | USD | 5.77 | 5.9 | 5.75 | 5.76 | 5.76 | 0.0 (0.0%) | 12,702 |
18 Jan 2017 | USD | 5.75 | 5.7904 | 5.71 | 5.76 | 5.76 | +0.01 (+0.17%) | 8,675 |
17 Jan 2017 | USD | 5.73 | 5.795 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 53,785 |
16 Jan 2017 | USD | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5.78 | 5.96 | 5.6 | 5.76 | 5.76 | -0.215 (-3.59%) | 10,037 |
12 Jan 2017 | USD | 5.25 | 5.9746 | 5.25 | 5.9746 | 5.9746 | +0.365 (+6.50%) | 12,410 |
11 Jan 2017 | USD | 5.44 | 5.665 | 5.44 | 5.61 | 5.61 | +0.03 (+0.54%) | 8,134 |
10 Jan 2017 | USD | 5.7903 | 5.7903 | 5.51 | 5.58 | 5.58 | -0.23 (-3.96%) | 7,387 |
9 Jan 2017 | USD | 5.72 | 5.94 | 5.62 | 5.81 | 5.81 | -0.12 (-2.02%) | 18,958 |
6 Jan 2017 | USD | 5.99 | 6.1011 | 5.835 | 5.93 | 5.93 | +0.01 (+0.17%) | 19,044 |
5 Jan 2017 | USD | 5.98 | 6.1 | 5.88 | 5.92 | 5.92 | -0.06 (-1.00%) | 14,144 |
4 Jan 2017 | USD | 5.46 | 6.17 | 5.46 | 5.98 | 5.98 | +0.57 (+10.54%) | 17,188 |
3 Jan 2017 | USD | 5.3731 | 5.53 | 5.26 | 5.41 | 5.41 | -0.01 (-0.18%) | 56,773 |
2 Jan 2017 | USD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |