Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 7.96 | 7.99 | 7.74 | 7.85 | 157 | -0.15 (-1.88%) | 441,933 |
4 Jan 2017 | USD | 7.67 | 8.03 | 7.6682 | 8 | 160 | +0.31 (+4.03%) | 945,354 |
3 Jan 2017 | USD | 7.65 | 7.72 | 7.53 | 7.69 | 153.8 | +0.18 (+2.40%) | 433,503 |
2 Jan 2017 | USD | 7.51 | 7.51 | 7.51 | 7.51 | 150.2 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7.43 | 7.57 | 7.41 | 7.51 | 150.2 | +0.11 (+1.49%) | 332,158 |
29 Dec 2016 | USD | 7.48 | 7.51 | 7.4 | 7.4 | 148 | -0.06 (-0.80%) | 369,861 |
28 Dec 2016 | USD | 7.52 | 7.55 | 7.45 | 7.46 | 149.2 | -0.1 (-1.32%) | 250,266 |
27 Dec 2016 | USD | 7.51 | 7.62 | 7.4601 | 7.56 | 151.2 | 0.0 (0.0%) | 279,679 |
26 Dec 2016 | USD | 7.56 | 7.56 | 7.56 | 7.56 | 151.2 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 7.63 | 7.6399 | 7.51 | 7.56 | 151.2 | -0.05 (-0.66%) | 224,873 |
22 Dec 2016 | USD | 7.62 | 7.66 | 7.56 | 7.61 | 152.2 | 0.0 (0.0%) | 444,507 |
21 Dec 2016 | USD | 7.49 | 7.62 | 7.49 | 7.61 | 152.2 | +0.1 (+1.33%) | 313,716 |
20 Dec 2016 | USD | 7.47 | 7.6199 | 7.41 | 7.51 | 150.2 | +0.08 (+1.08%) | 402,938 |
19 Dec 2016 | USD | 7.29 | 7.49 | 7.29 | 7.43 | 148.6 | +0.17 (+2.34%) | 473,392 |
16 Dec 2016 | USD | 7.25 | 7.38 | 7.2137 | 7.26 | 145.2 | +0.01 (+0.14%) | 1,294,311 |
15 Dec 2016 | USD | 7.15 | 7.31 | 7.13 | 7.25 | 145 | +0.12 (+1.68%) | 806,412 |
14 Dec 2016 | USD | 7.13 | 7.28 | 7.11 | 7.13 | 142.6 | +0.02 (+0.28%) | 693,468 |
13 Dec 2016 | USD | 7.05 | 7.2 | 7.0181 | 7.11 | 142.2 | +0.15 (+2.16%) | 835,405 |
12 Dec 2016 | USD | 7.27 | 7.29 | 6.82 | 6.96 | 139.2 | -0.45 (-6.07%) | 1,863,711 |
9 Dec 2016 | USD | 7.69 | 7.8 | 7.38 | 7.41 | 148.2 | -0.24 (-3.14%) | 1,176,781 |
8 Dec 2016 | USD | 7.67 | 7.7 | 7.61 | 7.65 | 153 | 0.0 (0.0%) | 328,484 |
7 Dec 2016 | USD | 7.64 | 7.68 | 7.58 | 7.65 | 153 | +0.02 (+0.26%) | 344,093 |
6 Dec 2016 | USD | 7.65 | 7.7 | 7.61 | 7.63 | 152.6 | -0.04 (-0.52%) | 262,615 |
5 Dec 2016 | USD | 7.68 | 7.7 | 7.56 | 7.67 | 153.4 | +0.04 (+0.52%) | 253,685 |
2 Dec 2016 | USD | 7.7 | 7.72 | 7.61 | 7.63 | 152.6 | -0.07 (-0.91%) | 155,625 |
1 Dec 2016 | USD | 7.82 | 7.82 | 7.65 | 7.7 | 154 | -0.13 (-1.66%) | 366,922 |
30 Nov 2016 | USD | 7.8 | 7.8721 | 7.73 | 7.83 | 156.6 | 0.0 (0.0%) | 298,056 |
29 Nov 2016 | USD | 7.81 | 7.89 | 7.78 | 7.83 | 156.6 | +0.01 (+0.13%) | 265,632 |
28 Nov 2016 | USD | 7.84 | 7.85 | 7.79 | 7.82 | 156.4 | -0.03 (-0.38%) | 245,468 |
25 Nov 2016 | USD | 7.81 | 7.85 | 7.77 | 7.85 | 157 | +0.06 (+0.77%) | 215,153 |