Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | USD | 8.04 | 8.05 | 7.95 | 7.98 | 7.98 | -0.06 (-0.75%) | 464,931 |
12 Dec 2016 | USD | 7.95 | 8.09 | 7.69 | 8.04 | 8.04 | +0.1 (+1.26%) | 1,011,136 |
9 Dec 2016 | USD | 8.05 | 8.07 | 7.69 | 7.94 | 7.94 | -0.11 (-1.37%) | 259,612 |
8 Dec 2016 | USD | 7.8 | 8.09 | 7.8 | 8.05 | 8.05 | +0.02 (+0.25%) | 118,064 |
7 Dec 2016 | USD | 8.05 | 8.1 | 8.03 | 8.03 | 8.03 | -0.05 (-0.62%) | 215,228 |
6 Dec 2016 | USD | 8.1 | 8.1 | 8.01 | 8.08 | 8.08 | +0.05 (+0.62%) | 427,769 |
5 Dec 2016 | USD | 7.88 | 8.07 | 7.88 | 8.03 | 8.03 | +0.15 (+1.90%) | 189,894 |
2 Dec 2016 | USD | 7.8 | 7.88 | 7.79 | 7.88 | 7.88 | +0.06 (+0.77%) | 162,184 |
1 Dec 2016 | USD | 7.85 | 7.87 | 7.79 | 7.82 | 7.82 | +0.07 (+0.90%) | 104,941 |
30 Nov 2016 | USD | 7.73 | 7.81 | 7.72 | 7.75 | 7.75 | 0.0 (0.0%) | 303,790 |
29 Nov 2016 | USD | 7.85 | 7.93 | 7.72 | 7.75 | 7.75 | -0.1 (-1.27%) | 668,571 |
28 Nov 2016 | USD | 7.85 | 7.9 | 7.74 | 7.85 | 7.85 | -0.05 (-0.63%) | 372,171 |
25 Nov 2016 | USD | 7.95 | 7.95 | 7.86 | 7.9 | 7.9 | +0.03 (+0.38%) | 157,568 |
24 Nov 2016 | USD | 7.95 | 7.95 | 7.86 | 7.87 | 7.87 | -0.03 (-0.38%) | 370,600 |
23 Nov 2016 | USD | 7.92 | 7.97 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 149,568 |
22 Nov 2016 | USD | 7.95 | 8.03 | 7.556 | 8 | 8 | +0.05 (+0.63%) | 2,574,250 |
21 Nov 2016 | USD | 7.83 | 7.97 | 7.78 | 7.95 | 7.95 | +0.12 (+1.53%) | 260,256 |
18 Nov 2016 | USD | 7.56 | 7.91 | 7.56 | 7.83 | 7.83 | +0.04 (+0.51%) | 102,520 |
17 Nov 2016 | USD | 7.43 | 7.79 | 7.34 | 7.79 | 7.79 | +0.29 (+3.87%) | 92,099 |
16 Nov 2016 | USD | 7.45 | 7.5 | 7.3 | 7.5 | 7.5 | +0.2 (+2.74%) | 91,362 |
15 Nov 2016 | USD | 7.2 | 7.45 | 7.2 | 7.3 | 7.3 | -0.05 (-0.68%) | 324,975 |
14 Nov 2016 | USD | 7.3 | 7.38 | 7.18 | 7.35 | 7.35 | 0.0 (0.0%) | 79,260 |
11 Nov 2016 | USD | 7.2 | 7.5 | 7.2 | 7.35 | 7.35 | -0.15 (-2%) | 406,641 |
10 Nov 2016 | USD | 7.25 | 7.63 | 7.19 | 7.5 | 7.5 | +0.28 (+3.88%) | 218,273 |
9 Nov 2016 | USD | 7.2 | 7.33 | 7.13 | 7.22 | 7.22 | +0.02 (+0.28%) | 160,474 |
8 Nov 2016 | USD | 7.2 | 7.22 | 7.13 | 7.2 | 7.2 | +0.04 (+0.56%) | 137,182 |
7 Nov 2016 | USD | 7.15 | 7.17 | 7.05 | 7.16 | 7.16 | +0.01 (+0.14%) | 114,200 |
4 Nov 2016 | USD | 7.09 | 7.22 | 7.03 | 7.15 | 7.15 | +0.1 (+1.42%) | 895,044 |
3 Nov 2016 | USD | 7.07 | 7.19 | 6.9 | 7.05 | 7.05 | -0.05 (-0.70%) | 1,954,022 |
2 Nov 2016 | USD | 7.17 | 7.2 | 7.06 | 7.1 | 7.1 | -0.11 (-1.53%) | 156,759 |