Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | USD | 7.79 | 7.79 | 7.79 | 7.79 | 155.8 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 7.83 | 7.83 | 7.71 | 7.79 | 155.8 | -0.04 (-0.51%) | 178,067 |
22 Nov 2016 | USD | 7.92 | 7.94 | 7.73 | 7.83 | 156.6 | -0.04 (-0.51%) | 339,928 |
21 Nov 2016 | USD | 7.77 | 7.9 | 7.75 | 7.87 | 157.4 | -0.15 (-1.87%) | 335,539 |
18 Nov 2016 | USD | 8.02 | 8.05 | 7.83 | 8.02 | 160.4 | -0.04 (-0.50%) | 799,040 |
17 Nov 2016 | USD | 7.88 | 8.06 | 7.87 | 8.06 | 161.2 | +0.21 (+2.68%) | 707,093 |
16 Nov 2016 | USD | 7.89 | 7.94 | 7.81 | 7.85 | 157 | -0.04 (-0.51%) | 313,873 |
15 Nov 2016 | USD | 7.91 | 7.95 | 7.81 | 7.89 | 157.8 | +0.04 (+0.51%) | 726,972 |
14 Nov 2016 | USD | 7.92 | 7.97 | 7.79 | 7.85 | 157 | -0.07 (-0.88%) | 393,965 |
11 Nov 2016 | USD | 7.84 | 7.94 | 7.83 | 7.92 | 158.4 | +0.08 (+1.02%) | 250,084 |
10 Nov 2016 | USD | 7.81 | 7.93 | 7.81 | 7.84 | 156.8 | +0.07 (+0.90%) | 309,323 |
9 Nov 2016 | USD | 7.59 | 7.82 | 7.56 | 7.77 | 155.4 | +0.12 (+1.57%) | 441,665 |
8 Nov 2016 | USD | 7.57 | 7.7 | 7.54 | 7.65 | 153 | +0.07 (+0.92%) | 262,729 |
7 Nov 2016 | USD | 7.58 | 7.6399 | 7.54 | 7.58 | 151.6 | +0.15 (+2.02%) | 352,551 |
4 Nov 2016 | USD | 7.39 | 7.499 | 7.3 | 7.43 | 148.6 | -0.01 (-0.13%) | 263,694 |
3 Nov 2016 | USD | 7.42 | 7.53 | 7.41 | 7.44 | 148.8 | +0.02 (+0.27%) | 393,433 |
2 Nov 2016 | USD | 7.56 | 7.62 | 7.31 | 7.42 | 148.4 | -0.13 (-1.72%) | 513,372 |
1 Nov 2016 | USD | 7.54 | 7.61 | 7.53 | 7.55 | 151 | +0.01 (+0.13%) | 534,617 |
31 Oct 2016 | USD | 7.61 | 7.61 | 7.45 | 7.54 | 150.8 | -0.09 (-1.18%) | 459,337 |
28 Oct 2016 | USD | 7.62 | 7.73 | 7.56 | 7.63 | 152.6 | -0.01 (-0.13%) | 302,583 |
27 Oct 2016 | USD | 7.75 | 7.789 | 7.62 | 7.64 | 152.8 | -0.14 (-1.80%) | 245,522 |
26 Oct 2016 | USD | 7.87 | 7.9 | 7.725 | 7.78 | 155.6 | -0.06 (-0.77%) | 273,199 |
25 Oct 2016 | USD | 7.77 | 7.87 | 7.77 | 7.84 | 156.8 | +0.03 (+0.38%) | 298,533 |
24 Oct 2016 | USD | 7.8 | 7.85 | 7.75 | 7.81 | 156.2 | +0.07 (+0.90%) | 312,365 |
21 Oct 2016 | USD | 7.69 | 7.76 | 7.66 | 7.74 | 154.8 | +0.07 (+0.91%) | 256,409 |
20 Oct 2016 | USD | 7.65 | 7.69 | 7.531 | 7.67 | 153.4 | -0.01 (-0.13%) | 233,864 |
19 Oct 2016 | USD | 7.7 | 7.73 | 7.65 | 7.68 | 153.6 | 0.0 (0.0%) | 249,640 |
18 Oct 2016 | USD | 7.71 | 7.74 | 7.66 | 7.68 | 153.6 | -0.04 (-0.52%) | 233,924 |
17 Oct 2016 | USD | 7.61 | 7.73 | 7.59 | 7.72 | 154.4 | +0.06 (+0.78%) | 450,747 |
14 Oct 2016 | USD | 7.69 | 7.69 | 7.6 | 7.66 | 153.2 | +0.01 (+0.13%) | 241,236 |