Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | USD | 5.3424 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 4,411 |
5 Jan 2017 | USD | 5.3191 | 5.35 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 2,745 |
4 Jan 2017 | USD | 5.1 | 5.35 | 4.65 | 5.25 | 5.25 | -0.049 (-0.92%) | 10,422 |
3 Jan 2017 | USD | 5.5 | 5.5 | 5.25 | 5.299 | 5.299 | -0.101 (-1.87%) | 3,741 |
2 Jan 2017 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5.25 | 5.4 | 4.35 | 5.4 | 5.4 | +0.15 (+2.86%) | 31,809 |
29 Dec 2016 | USD | 5.25 | 5.345 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,058 |
28 Dec 2016 | USD | 5.45 | 5.45 | 5.2 | 5.3 | 5.3 | -0.1 (-1.85%) | 3,440 |
27 Dec 2016 | USD | 5.2 | 5.4 | 5.2 | 5.4 | 5.4 | +0.189 (+3.63%) | 5,253 |
26 Dec 2016 | USD | 5.211 | 5.211 | 5.211 | 5.211 | 5.211 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 5.1 | 5.25 | 5.1 | 5.211 | 5.211 | +0.111 (+2.18%) | 522 |
22 Dec 2016 | USD | 5.4 | 5.4156 | 5.1 | 5.1 | 5.1 | -0.4 (-7.27%) | 18,189 |
21 Dec 2016 | USD | 5.605 | 5.605 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 20,770 |
20 Dec 2016 | USD | 5.65 | 5.7 | 5.6 | 5.6 | 5.6 | -0.007 (-0.12%) | 11,155 |
19 Dec 2016 | USD | 5.65 | 5.65 | 5.55 | 5.607 | 5.607 | -0.143 (-2.49%) | 5,337 |
16 Dec 2016 | USD | 5.75 | 5.75 | 5.6 | 5.75 | 5.75 | 0.0 (0.0%) | 9,699 |
15 Dec 2016 | USD | 5.75 | 5.85 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 9,922 |
14 Dec 2016 | USD | 5.95 | 6.05 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 12,828 |
13 Dec 2016 | USD | 5.9 | 6.025 | 5.7645 | 5.85 | 5.85 | -0.25 (-4.10%) | 7,604 |
12 Dec 2016 | USD | 5.9 | 6.1 | 5.9 | 6.1 | 6.1 | +0.3 (+5.17%) | 22,281 |
9 Dec 2016 | USD | 5.95 | 5.95 | 5.8 | 5.8 | 5.8 | -0.15 (-2.52%) | 2,173 |
8 Dec 2016 | USD | 5.5 | 6 | 5.5 | 5.95 | 5.95 | +0.55 (+10.19%) | 22,112 |
7 Dec 2016 | USD | 5.25 | 6.25 | 5.25 | 5.4 | 5.4 | 0.0 (0.0%) | 79,119 |
6 Dec 2016 | USD | 5.5 | 5.7257 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 26,419 |
5 Dec 2016 | USD | 5.4 | 5.545 | 5.2 | 5.4 | 5.4 | -0.1 (-1.82%) | 10,668 |
2 Dec 2016 | USD | 5.6 | 5.6 | 5.355 | 5.5 | 5.5 | +0.01 (+0.18%) | 4,123 |
1 Dec 2016 | USD | 5.65 | 5.733 | 5.45 | 5.49 | 5.49 | -0.21 (-3.68%) | 6,497 |
30 Nov 2016 | USD | 5.9 | 5.95 | 5.65 | 5.7 | 5.7 | -0.2 (-3.39%) | 21,246 |
29 Nov 2016 | USD | 5.705 | 5.9 | 5.555 | 5.9 | 5.9 | +0.55 (+10.28%) | 6,112 |
28 Nov 2016 | USD | 5.25 | 5.5 | 5.2 | 5.35 | 5.35 | +0.2 (+3.88%) | 4,434 |