Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 12 | 12.35 | 11.9 | 12.3 | 12.3 | +0.3 (+2.50%) | 204,674 |
7 Feb 2017 | USD | 12.05 | 12.25 | 11.95 | 12 | 12 | -0.05 (-0.41%) | 155,984 |
6 Feb 2017 | USD | 12.1 | 12.25 | 12.05 | 12.05 | 12.05 | -0.15 (-1.23%) | 168,558 |
3 Feb 2017 | USD | 12.1 | 12.3 | 12 | 12.2 | 12.2 | +0.15 (+1.24%) | 141,118 |
2 Feb 2017 | USD | 12.05 | 12.25 | 11.95 | 12.05 | 12.05 | 0.0 (0.0%) | 192,876 |
1 Feb 2017 | USD | 12.45 | 12.5 | 12 | 12.05 | 12.05 | -0.4 (-3.21%) | 314,079 |
31 Jan 2017 | USD | 12.4 | 12.5 | 12.25 | 12.45 | 12.45 | -0.05 (-0.40%) | 209,835 |
30 Jan 2017 | USD | 12.35 | 12.6 | 12.25 | 12.5 | 12.5 | +0.05 (+0.40%) | 232,883 |
27 Jan 2017 | USD | 12.55 | 12.5812 | 12.35 | 12.45 | 12.45 | -0.1 (-0.80%) | 156,708 |
26 Jan 2017 | USD | 12.65 | 12.85 | 12.5 | 12.55 | 12.55 | -0.15 (-1.18%) | 107,383 |
25 Jan 2017 | USD | 12.6 | 12.75 | 12.5189 | 12.7 | 12.7 | +0.1 (+0.79%) | 193,164 |
24 Jan 2017 | USD | 12.65 | 12.7 | 12.5 | 12.6 | 12.6 | -0.05 (-0.40%) | 245,382 |
23 Jan 2017 | USD | 12.5 | 12.65 | 12.4 | 12.65 | 12.65 | +0.15 (+1.20%) | 150,338 |
20 Jan 2017 | USD | 12.45 | 12.55 | 12.375 | 12.5 | 12.5 | +0.1 (+0.81%) | 129,568 |
19 Jan 2017 | USD | 12.55 | 12.55 | 12.3 | 12.4 | 12.4 | -0.2 (-1.59%) | 161,619 |
18 Jan 2017 | USD | 12.65 | 12.65 | 12.425 | 12.6 | 12.6 | +0.1 (+0.80%) | 97,835 |
17 Jan 2017 | USD | 12.5 | 12.8 | 12.35 | 12.5 | 12.5 | +0.05 (+0.40%) | 182,450 |
16 Jan 2017 | USD | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 12.5 | 12.675 | 12.4 | 12.45 | 12.45 | -0.05 (-0.40%) | 161,736 |
12 Jan 2017 | USD | 12.7 | 12.7 | 12.4 | 12.5 | 12.5 | -0.25 (-1.96%) | 332,642 |
11 Jan 2017 | USD | 12.7 | 12.9 | 12.5 | 12.75 | 12.75 | +0.05 (+0.39%) | 233,147 |
10 Jan 2017 | USD | 12.35 | 12.85 | 12.35 | 12.7 | 12.7 | +0.35 (+2.83%) | 226,213 |
9 Jan 2017 | USD | 12.5 | 12.7 | 12.25 | 12.35 | 12.35 | -0.15 (-1.20%) | 347,267 |
6 Jan 2017 | USD | 12.85 | 12.85 | 12.5 | 12.5 | 12.5 | -0.35 (-2.72%) | 187,020 |
5 Jan 2017 | USD | 13.1 | 13.1 | 12.725 | 12.85 | 12.85 | -0.25 (-1.91%) | 228,439 |
4 Jan 2017 | USD | 12.8 | 13.1 | 12.7 | 13.1 | 13.1 | +0.4 (+3.15%) | 331,342 |
3 Jan 2017 | USD | 12.25 | 12.75 | 12.2 | 12.7 | 12.7 | +0.4 (+3.25%) | 314,851 |
2 Jan 2017 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 12.5 | 12.6 | 12.2 | 12.3 | 12.3 | -0.25 (-1.99%) | 461,086 |
29 Dec 2016 | USD | 12.6 | 12.9 | 12.45 | 12.55 | 12.55 | -0.05 (-0.40%) | 237,798 |