Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 8.65 | 8.65 | 8.15 | 8.3 | 8.3 | -0.25 (-2.92%) | 242,994 |
1 Feb 2017 | USD | 8.55 | 8.65 | 8.45 | 8.55 | 8.55 | +0.05 (+0.59%) | 132,246 |
31 Jan 2017 | USD | 8.8 | 8.8 | 8.35 | 8.5 | 8.5 | -0.3 (-3.41%) | 213,993 |
30 Jan 2017 | USD | 8.8 | 8.925 | 8.55 | 8.8 | 8.8 | -0.05 (-0.56%) | 183,882 |
27 Jan 2017 | USD | 8.85 | 8.9 | 8.65 | 8.85 | 8.85 | +0.15 (+1.72%) | 130,930 |
26 Jan 2017 | USD | 8.85 | 8.9 | 8.65 | 8.7 | 8.7 | -0.1 (-1.14%) | 206,603 |
25 Jan 2017 | USD | 8.65 | 9.1 | 8.6 | 8.8 | 8.8 | +0.15 (+1.73%) | 462,934 |
24 Jan 2017 | USD | 8.55 | 8.775 | 7.95 | 8.65 | 8.65 | +0.1 (+1.17%) | 427,107 |
23 Jan 2017 | USD | 9 | 9.05 | 8.55 | 8.55 | 8.55 | -0.6 (-6.56%) | 188,790 |
20 Jan 2017 | USD | 9.05 | 9.3 | 9 | 9.15 | 9.15 | +0.1 (+1.10%) | 129,177 |
19 Jan 2017 | USD | 9.25 | 9.3 | 9 | 9.05 | 9.05 | -0.2 (-2.16%) | 127,972 |
18 Jan 2017 | USD | 9.15 | 9.45 | 9.05 | 9.25 | 9.25 | +0.1 (+1.09%) | 246,842 |
17 Jan 2017 | USD | 9.05 | 9.2 | 9.005 | 9.15 | 9.15 | +0.15 (+1.67%) | 289,904 |
16 Jan 2017 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 8.85 | 9.1 | 8.85 | 9 | 9 | +0.15 (+1.69%) | 124,493 |
12 Jan 2017 | USD | 9 | 9.05 | 8.65 | 8.85 | 8.85 | -0.2 (-2.21%) | 225,865 |
11 Jan 2017 | USD | 8.75 | 9.1 | 8.65 | 9.05 | 9.05 | +0.3 (+3.43%) | 348,840 |
10 Jan 2017 | USD | 8.45 | 8.85 | 8.45 | 8.75 | 8.75 | +0.25 (+2.94%) | 247,888 |
9 Jan 2017 | USD | 8.25 | 8.8 | 8.25 | 8.5 | 8.5 | +0.25 (+3.03%) | 280,833 |
6 Jan 2017 | USD | 8.3 | 8.505 | 8.05 | 8.25 | 8.25 | -0.05 (-0.60%) | 324,734 |
5 Jan 2017 | USD | 8.65 | 8.85 | 8.125 | 8.3 | 8.3 | -0.3 (-3.49%) | 378,065 |
4 Jan 2017 | USD | 8.95 | 8.964 | 8.5 | 8.6 | 8.6 | -0.25 (-2.82%) | 352,285 |
3 Jan 2017 | USD | 8.65 | 8.925 | 8.5 | 8.85 | 8.85 | +0.25 (+2.91%) | 348,681 |
2 Jan 2017 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 8.4 | 8.65 | 8.35 | 8.6 | 8.6 | +0.2 (+2.38%) | 154,173 |
29 Dec 2016 | USD | 8.25 | 8.45 | 8.25 | 8.4 | 8.4 | +0.1 (+1.20%) | 171,377 |
28 Dec 2016 | USD | 8.5 | 8.6 | 8.05 | 8.3 | 8.3 | -0.15 (-1.78%) | 214,008 |
27 Dec 2016 | USD | 8.55 | 8.75 | 8.4 | 8.45 | 8.45 | -0.1 (-1.17%) | 135,269 |
26 Dec 2016 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 8.65 | 8.8 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 139,040 |