Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 8.7 | 8.74 | 8.676 | 8.74 | 8.74 | +0.045 (+0.52%) | 42,892 |
17 Mar 2017 | USD | 8.62 | 8.72 | 8.62 | 8.695 | 8.695 | +0.09 (+1.05%) | 114,190 |
16 Mar 2017 | USD | 8.545 | 8.62 | 8.54 | 8.605 | 8.605 | +0.085 (+1.00%) | 84,152 |
15 Mar 2017 | USD | 8.365 | 8.54 | 8.35 | 8.52 | 8.52 | +0.08 (+0.95%) | 791,568 |
14 Mar 2017 | USD | 8.34 | 8.44 | 8.32 | 8.44 | 8.44 | +0.095 (+1.14%) | 78,589 |
13 Mar 2017 | USD | 8.3 | 8.36 | 8.3 | 8.345 | 8.345 | +0.06 (+0.72%) | 101,673 |
10 Mar 2017 | USD | 8.25 | 8.3 | 8.22 | 8.285 | 8.285 | -0.015 (-0.18%) | 62,621 |
9 Mar 2017 | USD | 8.26 | 8.33 | 8.2364 | 8.3 | 8.3 | +0.07 (+0.85%) | 90,964 |
8 Mar 2017 | USD | 8.195 | 8.24 | 8.17 | 8.23 | 8.23 | +0.03 (+0.37%) | 313,897 |
7 Mar 2017 | USD | 8.2 | 8.22 | 8.17 | 8.2 | 8.2 | -0.05 (-0.61%) | 93,348 |
6 Mar 2017 | USD | 8.22 | 8.27 | 8.215 | 8.25 | 8.25 | +0.035 (+0.43%) | 62,390 |
3 Mar 2017 | USD | 8.08 | 8.23 | 8.08 | 8.215 | 8.215 | +0.015 (+0.18%) | 474,176 |
2 Mar 2017 | USD | 8.18 | 8.24 | 8.18 | 8.2 | 8.2 | 0.0 (0.0%) | 306,743 |
1 Mar 2017 | USD | 8.178 | 8.26 | 8.17 | 8.2 | 8.2 | -0.04 (-0.49%) | 2,004,886 |
28 Feb 2017 | USD | 8.21 | 8.3 | 8.17 | 8.24 | 8.24 | +0.13 (+1.60%) | 1,380,083 |
27 Feb 2017 | USD | 8.12 | 8.17 | 8.01 | 8.11 | 8.11 | -0.05 (-0.61%) | 254,846 |
24 Feb 2017 | USD | 8.1335 | 8.21 | 8.13 | 8.16 | 8.16 | +0.005 (+0.06%) | 1,897,727 |
23 Feb 2017 | USD | 8.15 | 8.17 | 8.0973 | 8.155 | 8.155 | -0.125 (-1.51%) | 915,976 |
22 Feb 2017 | USD | 8.21 | 8.34 | 8.18 | 8.28 | 8.28 | -0.01 (-0.12%) | 309,768 |
21 Feb 2017 | USD | 8.18 | 8.32 | 8.18 | 8.29 | 8.29 | +0.06 (+0.73%) | 489,556 |
20 Feb 2017 | USD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 8.23 | 8.25 | 8.2 | 8.23 | 8.23 | -0.09 (-1.08%) | 65,428 |
16 Feb 2017 | USD | 8.2401 | 8.33 | 8.2 | 8.32 | 8.32 | -0.01 (-0.12%) | 603,237 |
15 Feb 2017 | USD | 8.27 | 8.35 | 8.26 | 8.33 | 8.33 | -0.04 (-0.48%) | 120,998 |
14 Feb 2017 | USD | 8.34 | 8.42 | 8.33 | 8.37 | 8.37 | +0.01 (+0.12%) | 386,126 |
13 Feb 2017 | USD | 8.37 | 8.4 | 8.36 | 8.36 | 8.36 | +0.001 (+0.01%) | 294,599 |
10 Feb 2017 | USD | 8.296 | 8.36 | 8.29 | 8.359 | 8.359 | +0.019 (+0.23%) | 325,737 |
9 Feb 2017 | USD | 8.36 | 8.423 | 8.29 | 8.34 | 8.34 | -0.12 (-1.42%) | 214,741 |
8 Feb 2017 | USD | 8.44 | 8.5 | 8.428 | 8.46 | 8.46 | 0.0 (0.0%) | 477,690 |
7 Feb 2017 | USD | 8.429 | 8.48 | 8.4 | 8.46 | 8.46 | -0.04 (-0.47%) | 252,132 |