Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 7.83 | 7.83 | 7.4209 | 7.62 | 7.62 | +0.11 (+1.46%) | 415,345 |
26 Dec 2016 | USD | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 7.56 | 7.58 | 7.27 | 7.51 | 7.51 | -0.07 (-0.92%) | 902,468 |
22 Dec 2016 | USD | 7.36 | 7.74 | 7.36 | 7.58 | 7.58 | +0.28 (+3.84%) | 1,114,386 |
21 Dec 2016 | USD | 7.34 | 7.41 | 7.2 | 7.3 | 7.3 | -0.05 (-0.68%) | 494,069 |
20 Dec 2016 | USD | 7.24 | 7.45 | 7.2059 | 7.35 | 7.35 | +0.18 (+2.51%) | 499,942 |
19 Dec 2016 | USD | 7.23 | 7.25 | 7.02 | 7.17 | 7.17 | +0.04 (+0.56%) | 608,435 |
16 Dec 2016 | USD | 7.17 | 7.35 | 7.07 | 7.13 | 7.13 | -0.05 (-0.70%) | 2,307,111 |
15 Dec 2016 | USD | 7.02 | 7.32 | 7.02 | 7.18 | 7.18 | +0.13 (+1.84%) | 782,052 |
14 Dec 2016 | USD | 7.18 | 7.34 | 7.03 | 7.05 | 7.05 | -0.2 (-2.76%) | 739,275 |
13 Dec 2016 | USD | 7.24 | 7.48 | 7.21 | 7.25 | 7.25 | +0.03 (+0.42%) | 904,290 |
12 Dec 2016 | USD | 7.29 | 7.34 | 7.15 | 7.22 | 7.22 | -0.03 (-0.41%) | 680,490 |
9 Dec 2016 | USD | 7.45 | 7.54 | 7.22 | 7.25 | 7.25 | -0.15 (-2.03%) | 672,434 |
8 Dec 2016 | USD | 7.44 | 7.599 | 7.37 | 7.4 | 7.4 | 0.0 (0.0%) | 962,513 |
7 Dec 2016 | USD | 7.74 | 7.74 | 7.34 | 7.4 | 7.4 | -0.29 (-3.77%) | 1,658,860 |
6 Dec 2016 | USD | 7.85 | 7.889 | 7.59 | 7.69 | 7.69 | -0.04 (-0.52%) | 1,022,084 |
5 Dec 2016 | USD | 8.11 | 8.2175 | 7.66 | 7.73 | 7.73 | -0.21 (-2.64%) | 1,526,785 |
2 Dec 2016 | USD | 7.5 | 7.95 | 7.38 | 7.94 | 7.94 | +0.48 (+6.43%) | 1,886,107 |
1 Dec 2016 | USD | 7.58 | 7.58 | 7.32 | 7.46 | 7.46 | +0.14 (+1.91%) | 1,679,807 |
30 Nov 2016 | USD | 7.24 | 7.375 | 7.04 | 7.32 | 7.32 | +0.16 (+2.23%) | 1,812,062 |
29 Nov 2016 | USD | 7.19 | 7.23 | 7.09 | 7.16 | 7.16 | +0.07 (+0.99%) | 833,403 |
28 Nov 2016 | USD | 7.13 | 7.21 | 7.05 | 7.09 | 7.09 | +0.05 (+0.71%) | 1,189,221 |
25 Nov 2016 | USD | 7.18 | 7.22 | 7 | 7.04 | 7.04 | -0.14 (-1.95%) | 897,949 |
24 Nov 2016 | USD | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 7 | 7.25 | 6.99 | 7.18 | 7.18 | +0.18 (+2.57%) | 2,652,741 |
22 Nov 2016 | USD | 6.6 | 7.015 | 6.55 | 7 | 7 | +0.45 (+6.87%) | 1,680,647 |
21 Nov 2016 | USD | 6.58 | 6.63 | 6.25 | 6.55 | 6.55 | +0.29 (+4.63%) | 1,533,245 |
18 Nov 2016 | USD | 6.34 | 6.43 | 6.21 | 6.26 | 6.26 | -0.59 (-8.61%) | 4,727,131 |
17 Nov 2016 | USD | 6.9 | 7.2 | 6.845 | 6.85 | 6.85 | -0.09 (-1.30%) | 602,597 |
16 Nov 2016 | USD | 7.23 | 7.23 | 6.85 | 6.94 | 6.94 | -0.08 (-1.14%) | 349,277 |