Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | USD | 6.88 | 7.1556 | 6.88 | 7.09 | 7.09 | +0.27 (+3.96%) | 93,767 |
30 Jan 2017 | USD | 6.83 | 7.0023 | 6.82 | 6.82 | 6.82 | -0.016 (-0.23%) | 42,175 |
27 Jan 2017 | USD | 6.5408 | 6.836 | 6.5408 | 6.836 | 6.836 | +0.268 (+4.08%) | 49,336 |
26 Jan 2017 | USD | 6.5 | 6.7 | 6.4901 | 6.568 | 6.568 | -0.147 (-2.19%) | 97,149 |
25 Jan 2017 | USD | 6.5624 | 6.7374 | 6.4949 | 6.7148 | 6.7148 | +0.063 (+0.94%) | 73,530 |
24 Jan 2017 | USD | 6.7288 | 6.8282 | 6.6014 | 6.652 | 6.652 | -0.078 (-1.15%) | 32,788 |
23 Jan 2017 | USD | 6.6077 | 6.7611 | 6.4797 | 6.7296 | 6.7296 | +0.248 (+3.83%) | 93,367 |
20 Jan 2017 | USD | 6.2976 | 6.5526 | 6.21 | 6.4815 | 6.4815 | +0.192 (+3.04%) | 61,669 |
19 Jan 2017 | USD | 6.27 | 6.3054 | 6.11 | 6.29 | 6.29 | -0.01 (-0.16%) | 57,101 |
18 Jan 2017 | USD | 6.6192 | 6.6324 | 6.29 | 6.3 | 6.3 | -0.3 (-4.55%) | 66,573 |
17 Jan 2017 | USD | 6.4 | 6.6578 | 6.27 | 6.6 | 6.6 | +0.463 (+7.54%) | 122,687 |
16 Jan 2017 | USD | 6.1373 | 6.1373 | 6.1373 | 6.1373 | 6.1373 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 6 | 6.14 | 5.9894 | 6.1373 | 6.1373 | +0.101 (+1.68%) | 48,428 |
12 Jan 2017 | USD | 6.36 | 6.36 | 6 | 6.036 | 6.036 | -0.091 (-1.48%) | 105,594 |
11 Jan 2017 | USD | 5.93 | 6.1269 | 5.88 | 6.1269 | 6.1269 | +0.197 (+3.32%) | 107,565 |
10 Jan 2017 | USD | 5.8 | 5.9765 | 5.8 | 5.93 | 5.93 | +0.153 (+2.66%) | 53,994 |
9 Jan 2017 | USD | 5.814 | 5.946 | 5.68 | 5.7766 | 5.7766 | +0.087 (+1.52%) | 112,832 |
6 Jan 2017 | USD | 5.9 | 5.9 | 5.52 | 5.69 | 5.69 | -0.152 (-2.61%) | 51,150 |
5 Jan 2017 | USD | 5.6 | 5.92 | 5.6 | 5.8425 | 5.8425 | +0.297 (+5.36%) | 141,344 |
4 Jan 2017 | USD | 5.4809 | 5.59 | 5.4002 | 5.5452 | 5.5452 | +0.175 (+3.26%) | 46,627 |
3 Jan 2017 | USD | 5.24 | 5.39 | 5.24 | 5.37 | 5.37 | +0.1 (+1.90%) | 21,749 |
2 Jan 2017 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5.4 | 5.5698 | 5.2053 | 5.27 | 5.27 | -0.181 (-3.32%) | 49,245 |
29 Dec 2016 | USD | 5.0932 | 5.4509 | 5.0618 | 5.4509 | 5.4509 | +0.365 (+7.17%) | 91,483 |
28 Dec 2016 | USD | 4.91 | 5.1 | 4.889 | 5.086 | 5.086 | +0.186 (+3.80%) | 85,466 |
27 Dec 2016 | USD | 4.75 | 5.06 | 4.75 | 4.9 | 4.9 | -0.02 (-0.41%) | 47,761 |
26 Dec 2016 | USD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 4.8197 | 4.95 | 4.78 | 4.92 | 4.92 | +0.14 (+2.93%) | 56,300 |
22 Dec 2016 | USD | 4.8438 | 4.845 | 4.7365 | 4.78 | 4.78 | -0.07 (-1.44%) | 92,463 |
21 Dec 2016 | USD | 4.7982 | 4.9623 | 4.749 | 4.85 | 4.85 | +0.001 (+0.01%) | 94,107 |