Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 4.83 | 4.9 | 4.73 | 4.73 | 4.73 | -0.17 (-3.47%) | 17,700 |
13 Dec 2016 | USD | 4.83 | 4.9 | 4.81 | 4.9 | 4.9 | +0.18 (+3.81%) | 9,700 |
12 Dec 2016 | USD | 4.71 | 4.78 | 4.71 | 4.72 | 4.72 | -0.11 (-2.28%) | 15,900 |
9 Dec 2016 | USD | 4.87 | 4.9 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 6,100 |
8 Dec 2016 | USD | 5.01 | 5.13 | 4.73 | 4.85 | 4.85 | -0.2 (-3.96%) | 15,100 |
7 Dec 2016 | USD | 5.03 | 5.15 | 5.03 | 5.05 | 5.05 | -0.05 (-0.98%) | 3,900 |
6 Dec 2016 | USD | 5.09 | 5.1 | 5.01 | 5.1 | 5.1 | +0.06 (+1.19%) | 1,400 |
5 Dec 2016 | USD | 5 | 5.04 | 5 | 5.04 | 5.04 | +0.14 (+2.86%) | 2,500 |
2 Dec 2016 | USD | 4.98 | 4.98 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 1,800 |
1 Dec 2016 | USD | 5.1 | 5.1 | 5.02 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,400 |
30 Nov 2016 | USD | 5.08 | 5.09 | 5 | 5 | 5 | -0.08 (-1.57%) | 3,700 |
29 Nov 2016 | USD | 5.13 | 5.13 | 5.08 | 5.08 | 5.08 | +0.1 (+2.01%) | 500 |
28 Nov 2016 | USD | 5.08 | 5.16 | 4.97 | 4.98 | 4.98 | -0.1 (-1.97%) | 12,800 |
25 Nov 2016 | USD | 5.06 | 5.14 | 5.04 | 5.08 | 5.08 | -0.01 (-0.20%) | 6,000 |
24 Nov 2016 | USD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 5 | 5.11 | 5 | 5.09 | 5.09 | +0.09 (+1.80%) | 2,800 |
22 Nov 2016 | USD | 5.2 | 5.2 | 4.92 | 5 | 5 | -0.12 (-2.34%) | 4,500 |
21 Nov 2016 | USD | 5.1 | 5.12 | 5 | 5.12 | 5.12 | -0.08 (-1.54%) | 1,900 |
18 Nov 2016 | USD | 5.31 | 5.31 | 5.19 | 5.2 | 5.2 | -0.11 (-2.07%) | 17,600 |
17 Nov 2016 | USD | 5.2 | 5.31 | 5.17 | 5.31 | 5.31 | +0.11 (+2.12%) | 7,600 |
16 Nov 2016 | USD | 5.2 | 5.2 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,900 |
15 Nov 2016 | USD | 5.2 | 5.2 | 5.19 | 5.19 | 5.19 | +0.05 (+0.97%) | 1,500 |
14 Nov 2016 | USD | 5.26 | 5.3 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 22,500 |
11 Nov 2016 | USD | 4.79 | 5.2 | 4.79 | 5.16 | 5.16 | +0.37 (+7.72%) | 17,800 |
10 Nov 2016 | USD | 4.67 | 4.83 | 4.65 | 4.79 | 4.79 | +0.09 (+1.91%) | 5,100 |
9 Nov 2016 | USD | 4.59 | 4.7 | 4.55 | 4.7 | 4.7 | +0.13 (+2.84%) | 3,500 |
8 Nov 2016 | USD | 4.56 | 4.57 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 2,600 |
7 Nov 2016 | USD | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | +0.07 (+1.56%) | 2,300 |
4 Nov 2016 | USD | 4.58 | 4.59 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 2,000 |
3 Nov 2016 | USD | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 1,300 |