Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 6.77 | 7.01 | 6.77 | 6.95 | 6.95 | +0.06 (+0.87%) | 60,828 |
21 Dec 2016 | USD | 6.85 | 6.96 | 6.8 | 6.89 | 6.89 | +0.08 (+1.17%) | 50,869 |
20 Dec 2016 | USD | 6.7 | 6.81 | 6.66 | 6.81 | 6.81 | +0.17 (+2.56%) | 76,183 |
19 Dec 2016 | USD | 6.65 | 6.67 | 6.565 | 6.64 | 6.64 | +0.03 (+0.45%) | 42,439 |
16 Dec 2016 | USD | 6.75 | 6.75 | 6.53 | 6.61 | 6.61 | +0.15 (+2.32%) | 29,552 |
15 Dec 2016 | USD | 6.485 | 6.54 | 6.43 | 6.46 | 6.46 | -0.04 (-0.62%) | 70,064 |
14 Dec 2016 | USD | 6.81 | 6.81 | 6.45 | 6.5 | 6.5 | -0.22 (-3.27%) | 37,750 |
13 Dec 2016 | USD | 6.65 | 6.73 | 6.55 | 6.72 | 6.72 | +0.17 (+2.60%) | 49,747 |
12 Dec 2016 | USD | 6.56 | 6.56 | 6.43 | 6.55 | 6.55 | -0.01 (-0.15%) | 17,821 |
9 Dec 2016 | USD | 6.45 | 6.6 | 6.45 | 6.56 | 6.56 | -0.05 (-0.76%) | 53,105 |
8 Dec 2016 | USD | 6.65 | 6.69 | 6.6 | 6.61 | 6.61 | -0.13 (-1.93%) | 19,784 |
7 Dec 2016 | USD | 6.81 | 6.81 | 6.57 | 6.74 | 6.74 | +0.24 (+3.69%) | 22,818 |
6 Dec 2016 | USD | 6.11 | 6.53 | 6.11 | 6.5 | 6.5 | +1.055 (+19.38%) | 111,680 |
5 Dec 2016 | USD | 5.49 | 5.52 | 5.44 | 5.445 | 5.445 | -0.095 (-1.71%) | 16,125 |
2 Dec 2016 | USD | 5.54 | 5.61 | 5.41 | 5.54 | 5.54 | +0.275 (+5.22%) | 48,668 |
1 Dec 2016 | USD | 5.53 | 5.55 | 5.22 | 5.265 | 5.265 | -0.455 (-7.95%) | 125,865 |
30 Nov 2016 | USD | 5.7 | 5.86 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 20,822 |
29 Nov 2016 | USD | 5.91 | 5.93 | 5.76 | 5.8 | 5.8 | -0.055 (-0.94%) | 5,305 |
28 Nov 2016 | USD | 5.5 | 5.92 | 5.5 | 5.855 | 5.855 | +0.035 (+0.60%) | 17,517 |
25 Nov 2016 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.045 (-0.77%) | 2,000 |
24 Nov 2016 | USD | 5.865 | 5.865 | 5.865 | 5.865 | 5.865 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 5.82 | 6.04 | 5.73 | 5.865 | 5.865 | -0.015 (-0.26%) | 45,901 |
22 Nov 2016 | USD | 5.88 | 5.9 | 5.85 | 5.88 | 5.88 | -0.06 (-1.01%) | 40,182 |
21 Nov 2016 | USD | 5.99 | 6.05 | 5.91 | 5.94 | 5.94 | -0.08 (-1.33%) | 26,972 |
18 Nov 2016 | USD | 6.05 | 6.07 | 6 | 6.02 | 6.02 | +0.025 (+0.42%) | 13,726 |
17 Nov 2016 | USD | 5.85 | 6.06 | 5.85 | 5.995 | 5.995 | +0.335 (+5.92%) | 73,949 |
16 Nov 2016 | USD | 5.72 | 5.76 | 5.65 | 5.66 | 5.66 | -0.065 (-1.14%) | 138,193 |
15 Nov 2016 | USD | 5.47 | 5.74 | 5.47 | 5.725 | 5.725 | +0.245 (+4.47%) | 55,145 |
14 Nov 2016 | USD | 5.42 | 5.51 | 5.34 | 5.48 | 5.48 | +0.06 (+1.11%) | 46,295 |
11 Nov 2016 | USD | 5.5 | 5.5 | 5.15 | 5.42 | 5.42 | -0.14 (-2.52%) | 33,528 |