Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 6.79 | 6.9 | 6.67 | 6.72 | 6.72 | +0.12 (+1.82%) | 1,021,488 |
9 Mar 2017 | USD | 7.05 | 7.05 | 6.57 | 6.6 | 6.6 | -0.44 (-6.25%) | 1,221,941 |
8 Mar 2017 | USD | 7.11 | 7.12 | 6.98 | 7.04 | 7.04 | -0.07 (-0.98%) | 716,085 |
7 Mar 2017 | USD | 7.04 | 7.15 | 6.99 | 7.11 | 7.11 | +0.11 (+1.57%) | 378,956 |
6 Mar 2017 | USD | 6.99 | 7.15 | 6.96 | 7 | 7 | +0.02 (+0.29%) | 443,511 |
3 Mar 2017 | USD | 7 | 7 | 6.87 | 6.98 | 6.98 | +0.01 (+0.14%) | 235,282 |
2 Mar 2017 | USD | 7 | 7.12 | 6.93 | 6.97 | 6.97 | +0.01 (+0.14%) | 6,548,939 |
1 Mar 2017 | USD | 6.7 | 7.01 | 6.7 | 6.96 | 6.96 | +0.32 (+4.82%) | 4,622,174 |
28 Feb 2017 | USD | 6.86 | 7.03 | 6.63 | 6.64 | 6.64 | -0.19 (-2.78%) | 834,298 |
27 Feb 2017 | USD | 6.92 | 7.13 | 6.83 | 6.83 | 6.83 | -0.07 (-1.01%) | 381,872 |
24 Feb 2017 | USD | 7.06 | 7.21 | 6.9 | 6.9 | 6.9 | -0.15 (-2.13%) | 2,054,890 |
23 Feb 2017 | USD | 7.15 | 7.2 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 199,203 |
22 Feb 2017 | USD | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -0.22 (-2.99%) | 363,471 |
21 Feb 2017 | USD | 7.3 | 7.43 | 7.22 | 7.37 | 7.37 | +0.14 (+1.94%) | 889,178 |
20 Feb 2017 | USD | 7.14 | 7.26 | 7.07 | 7.23 | 7.23 | +0.16 (+2.26%) | 581,247 |
17 Feb 2017 | USD | 7.44 | 7.49 | 7.04 | 7.07 | 7.07 | -0.19 (-2.62%) | 1,214,652 |
16 Feb 2017 | USD | 7.5 | 7.5 | 7.26 | 7.26 | 7.26 | -0.24 (-3.20%) | 373,459 |
15 Feb 2017 | USD | 7.91 | 7.91 | 7.23 | 7.5 | 7.5 | -0.3 (-3.85%) | 1,296,569 |
14 Feb 2017 | USD | 8.05 | 8.08 | 7.8 | 7.8 | 7.8 | -0.21 (-2.62%) | 227,220 |
13 Feb 2017 | USD | 8 | 8.06 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 75,416 |
10 Feb 2017 | USD | 8.31 | 8.31 | 7.91 | 8 | 8 | 0.0 (0.0%) | 225,154 |
9 Feb 2017 | USD | 7.56 | 8.03 | 7.56 | 8 | 8 | +0.1 (+1.27%) | 2,056,177 |
8 Feb 2017 | USD | 8 | 8.03 | 7.86 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,113,736 |
7 Feb 2017 | USD | 7.82 | 8.14 | 7.82 | 8 | 8 | -0.11 (-1.36%) | 356,523 |
6 Feb 2017 | USD | 7.56 | 8.15 | 7.56 | 8.11 | 8.11 | +0.02 (+0.25%) | 24,631 |
3 Feb 2017 | USD | 7.95 | 8.15 | 7.8 | 8.09 | 8.09 | +0.2 (+2.53%) | 1,759,386 |
2 Feb 2017 | USD | 7.76 | 7.89 | 7.61 | 7.89 | 7.89 | +0.13 (+1.68%) | 181,954 |
1 Feb 2017 | USD | 7.9 | 7.9 | 7.71 | 7.76 | 7.76 | -0.1 (-1.27%) | 1,022,540 |
31 Jan 2017 | USD | 7.8 | 7.9 | 7.79 | 7.86 | 7.86 | -0.04 (-0.51%) | 463,461 |
30 Jan 2017 | USD | 7.95 | 7.95 | 7.79 | 7.9 | 7.9 | +0.01 (+0.13%) | 242,474 |