Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | USD | 7 | 7.22 | 6.96 | 7.1 | 7.1 | +0.1 (+1.43%) | 402,149 |
14 Dec 2016 | USD | 7.24 | 7.27 | 6.99 | 7 | 7 | -0.22 (-3.05%) | 440,042 |
13 Dec 2016 | USD | 7.3 | 7.39 | 7.2 | 7.22 | 7.22 | -0.18 (-2.43%) | 325,285 |
12 Dec 2016 | USD | 7.51 | 7.55 | 7.38 | 7.4 | 7.4 | -0.06 (-0.80%) | 305,301 |
9 Dec 2016 | USD | 7.49 | 7.52 | 7.42 | 7.46 | 7.46 | +0.01 (+0.13%) | 290,682 |
8 Dec 2016 | USD | 7.38 | 7.45 | 7.35 | 7.45 | 7.45 | +0.1 (+1.36%) | 273,845 |
7 Dec 2016 | USD | 7.4 | 7.43 | 7.24 | 7.35 | 7.35 | -0.06 (-0.81%) | 417,682 |
6 Dec 2016 | USD | 7.41 | 7.52 | 7.39 | 7.41 | 7.41 | -0.01 (-0.13%) | 201,501 |
5 Dec 2016 | USD | 7.49 | 7.57 | 7.41 | 7.42 | 7.42 | -0.01 (-0.13%) | 185,289 |
2 Dec 2016 | USD | 7.57 | 7.58 | 7.42 | 7.43 | 7.43 | -0.12 (-1.59%) | 246,268 |
1 Dec 2016 | USD | 7.45 | 7.58 | 7.41 | 7.55 | 7.55 | +0.2 (+2.72%) | 312,745 |
30 Nov 2016 | USD | 7.36 | 7.47 | 7.32 | 7.35 | 7.35 | -0.01 (-0.14%) | 271,191 |
29 Nov 2016 | USD | 7.38 | 7.43 | 7.33 | 7.36 | 7.36 | -0.02 (-0.27%) | 223,435 |
28 Nov 2016 | USD | 7.37 | 7.46 | 7.24 | 7.38 | 7.38 | +0.02 (+0.27%) | 200,837 |
25 Nov 2016 | USD | 7.36 | 7.42 | 7.33 | 7.36 | 7.36 | 0.0 (0.0%) | 169,641 |
24 Nov 2016 | USD | 7.3 | 7.36 | 7.26 | 7.36 | 7.36 | +0.07 (+0.96%) | 120,046 |
23 Nov 2016 | USD | 7.21 | 7.31 | 7.2 | 7.29 | 7.29 | +0.07 (+0.97%) | 221,218 |
22 Nov 2016 | USD | 7.27 | 7.37 | 7.02 | 7.22 | 7.22 | -0.04 (-0.55%) | 563,115 |
21 Nov 2016 | USD | 7.34 | 7.36 | 7.21 | 7.26 | 7.26 | +0.02 (+0.28%) | 366,452 |
18 Nov 2016 | USD | 7.23 | 7.36 | 7.2 | 7.24 | 7.24 | +0.07 (+0.98%) | 411,424 |
17 Nov 2016 | USD | 6.99 | 7.24 | 6.95 | 7.17 | 7.17 | +0.18 (+2.58%) | 343,766 |
16 Nov 2016 | USD | 6.85 | 7.04 | 6.85 | 6.99 | 6.99 | +0.1 (+1.45%) | 356,179 |
15 Nov 2016 | USD | 6.84 | 6.99 | 6.81 | 6.89 | 6.89 | +0.09 (+1.32%) | 457,546 |
14 Nov 2016 | USD | 6.67 | 6.81 | 6.59 | 6.8 | 6.8 | +0.16 (+2.41%) | 414,032 |
11 Nov 2016 | USD | 6.79 | 6.85 | 6.59 | 6.64 | 6.64 | -0.15 (-2.21%) | 385,073 |
10 Nov 2016 | USD | 6.7 | 6.88 | 6.64 | 6.79 | 6.79 | +0.21 (+3.19%) | 522,493 |
9 Nov 2016 | USD | 6.65 | 6.68 | 6.58 | 6.58 | 6.58 | -0.16 (-2.37%) | 245,745 |
8 Nov 2016 | USD | 6.76 | 6.83 | 6.71 | 6.74 | 6.74 | -0.09 (-1.32%) | 201,266 |
7 Nov 2016 | USD | 6.97 | 6.99 | 6.82 | 6.83 | 6.83 | -0.08 (-1.16%) | 195,969 |
4 Nov 2016 | USD | 6.8 | 6.92 | 6.78 | 6.91 | 6.91 | +0.12 (+1.77%) | 286,556 |