Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 5.31 | 5.34 | 5.26 | 5.3 | 5.3 | -0.05 (-0.93%) | 8,200 |
24 Jan 2017 | USD | 5.5 | 5.54 | 5.26 | 5.35 | 5.35 | -0.4 (-6.96%) | 15,500 |
23 Jan 2017 | USD | 5.88 | 5.93 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 9,800 |
20 Jan 2017 | USD | 5.76 | 5.96 | 5.76 | 5.85 | 5.85 | +0.06 (+1.04%) | 14,000 |
19 Jan 2017 | USD | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -0.09 (-1.53%) | 1,400 |
18 Jan 2017 | USD | 5.62 | 5.9 | 5.62 | 5.88 | 5.88 | +0.28 (+5.00%) | 3,700 |
17 Jan 2017 | USD | 5.6 | 5.68 | 5.5 | 5.6 | 5.6 | -0.07 (-1.23%) | 6,200 |
16 Jan 2017 | USD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5.54 | 5.67 | 5.53 | 5.67 | 5.67 | +0.1 (+1.80%) | 2,500 |
12 Jan 2017 | USD | 5.68 | 5.68 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 1,700 |
11 Jan 2017 | USD | 5.64 | 5.64 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 1,700 |
10 Jan 2017 | USD | 5.64 | 5.65 | 5.58 | 5.65 | 5.65 | +0.03 (+0.53%) | 6,500 |
9 Jan 2017 | USD | 5.73 | 5.75 | 5.62 | 5.62 | 5.62 | -0.18 (-3.10%) | 1,100 |
6 Jan 2017 | USD | 5.9 | 5.91 | 5.8 | 5.8 | 5.8 | -0.11 (-1.86%) | 5,200 |
5 Jan 2017 | USD | 5.95 | 5.95 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,100 |
4 Jan 2017 | USD | 6.05 | 6.05 | 5.91 | 6 | 6 | +0.02 (+0.33%) | 2,900 |
3 Jan 2017 | USD | 6.08 | 6.09 | 5.92 | 5.98 | 5.98 | -0.1 (-1.64%) | 7,600 |
2 Jan 2017 | USD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 6.14 | 6.2 | 6.08 | 6.08 | 6.08 | -0.07 (-1.14%) | 3,400 |
29 Dec 2016 | USD | 6.04 | 6.29 | 6.04 | 6.15 | 6.15 | +0.16 (+2.67%) | 45,000 |
28 Dec 2016 | USD | 5.92 | 6.21 | 5.91 | 5.99 | 5.99 | +0.11 (+1.87%) | 52,700 |
27 Dec 2016 | USD | 5.63 | 5.93 | 5.63 | 5.88 | 5.88 | +0.21 (+3.70%) | 30,500 |
26 Dec 2016 | USD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 5.57 | 5.68 | 5.52 | 5.67 | 5.67 | +0.08 (+1.43%) | 39,200 |
22 Dec 2016 | USD | 5.47 | 5.7 | 5.47 | 5.59 | 5.59 | +0.2 (+3.71%) | 50,100 |
21 Dec 2016 | USD | 5.18 | 5.42 | 5.18 | 5.39 | 5.39 | +0.14 (+2.67%) | 35,300 |
20 Dec 2016 | USD | 4.95 | 5.27 | 4.93 | 5.25 | 5.25 | +0.34 (+6.92%) | 29,900 |
19 Dec 2016 | USD | 4.64 | 4.97 | 4.64 | 4.91 | 4.91 | +0.21 (+4.47%) | 32,000 |
16 Dec 2016 | USD | 4.74 | 4.78 | 4.7 | 4.7 | 4.7 | +0.02 (+0.43%) | 23,700 |
15 Dec 2016 | USD | 4.78 | 4.79 | 4.68 | 4.68 | 4.68 | -0.05 (-1.06%) | 13,300 |