Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2016 | USD | 6.69 | 6.79 | 6.68 | 6.7 | 6.7 | -0.12 (-1.76%) | 26,556 |
4 Jan 2016 | USD | 6.78 | 6.9 | 6.69 | 6.82 | 6.82 | +0.07 (+1.04%) | 57,177 |
31 Dec 2015 | USD | 6.75 | 7 | 6.75 | 6.75 | 6.75 | -0.06 (-0.88%) | 53,195 |
30 Dec 2015 | USD | 6.97 | 6.97 | 6.75 | 6.81 | 6.81 | -0.02 (-0.29%) | 418,254 |
29 Dec 2015 | USD | 6.7 | 6.91 | 6.65 | 6.83 | 6.83 | -0.11 (-1.59%) | 67,475 |
24 Dec 2015 | USD | 6.7 | 6.97 | 6.7 | 6.94 | 6.94 | +0.14 (+2.06%) | 48,029 |
23 Dec 2015 | USD | 6.75 | 6.92 | 6.72 | 6.8 | 6.8 | -0.08 (-1.16%) | 577,137 |
22 Dec 2015 | USD | 7.08 | 7.25 | 6.8 | 6.88 | 6.88 | -0.2 (-2.82%) | 312,560 |
21 Dec 2015 | USD | 7.18 | 7.29 | 7.08 | 7.08 | 7.08 | -0.14 (-1.94%) | 166,182 |
18 Dec 2015 | USD | 7.51 | 7.54 | 7.22 | 7.22 | 7.22 | -0.47 (-6.11%) | 2,211,021 |
17 Dec 2015 | USD | 7.18 | 7.69 | 7.18 | 7.69 | 7.69 | +0.4 (+5.49%) | 671,460 |
16 Dec 2015 | USD | 7.01 | 7.29 | 7.01 | 7.29 | 7.29 | +0.24 (+3.40%) | 829,282 |
15 Dec 2015 | USD | 7.06 | 7.1 | 7.03 | 7.05 | 7.05 | 0.0 (0.0%) | 802,230 |
14 Dec 2015 | USD | 7.11 | 7.21 | 7.03 | 7.05 | 7.05 | 0.0 (0.0%) | 541,522 |
11 Dec 2015 | USD | 7.09 | 7.09 | 6.98 | 7.05 | 7.05 | +0.02 (+0.28%) | 941,022 |
10 Dec 2015 | USD | 7.01 | 7.1087 | 7.01 | 7.03 | 7.03 | 0.0 (0.0%) | 1,203,027 |
9 Dec 2015 | USD | 7.24 | 7.24 | 7.02 | 7.03 | 7.03 | -0.06 (-0.85%) | 875,049 |
8 Dec 2015 | USD | 7.18 | 7.2 | 7.09 | 7.09 | 7.09 | -0.07 (-0.98%) | 52,752 |
7 Dec 2015 | USD | 7.19 | 7.3138 | 7.15 | 7.16 | 7.16 | -0.01 (-0.14%) | 222,416 |
4 Dec 2015 | USD | 7.22 | 7.27 | 7.16 | 7.17 | 7.17 | -0.03 (-0.42%) | 168,121 |
3 Dec 2015 | USD | 7.18 | 7.43 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 616,868 |
2 Dec 2015 | USD | 7.35 | 7.4 | 7.19 | 7.3 | 7.3 | -0.15 (-2.01%) | 773,145 |
1 Dec 2015 | USD | 7.46 | 7.66 | 7.45 | 7.45 | 7.45 | -0.14 (-1.84%) | 388,744 |
30 Nov 2015 | USD | 7.46 | 7.65 | 7.46 | 7.59 | 7.59 | -0.09 (-1.17%) | 61,846 |
27 Nov 2015 | USD | 7.59 | 7.82 | 7.5 | 7.68 | 7.68 | +0.17 (+2.26%) | 139,058 |
26 Nov 2015 | USD | 7.85 | 7.86 | 7.51 | 7.51 | 7.51 | -0.25 (-3.22%) | 91,684 |
25 Nov 2015 | USD | 7.55 | 7.85 | 7.53 | 7.76 | 7.76 | +0.19 (+2.51%) | 186,924 |
24 Nov 2015 | USD | 7.75 | 7.9 | 7.48 | 7.57 | 7.57 | -0.16 (-2.07%) | 334,216 |
23 Nov 2015 | USD | 7.53 | 7.73 | 7.53 | 7.73 | 7.73 | +0.09 (+1.18%) | 140,040 |
20 Nov 2015 | USD | 7.65 | 7.65 | 7.51 | 7.64 | 7.64 | +0.04 (+0.53%) | 129,876 |