Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | USD | 6.05 | 6.3 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 240,722 |
10 Feb 2017 | USD | 5.9 | 6.2 | 5.6 | 6 | 6 | +0.2 (+3.45%) | 468,722 |
9 Feb 2017 | USD | 5.5 | 5.9 | 5.4 | 5.8 | 5.8 | +0.25 (+4.50%) | 289,875 |
8 Feb 2017 | USD | 5.45 | 5.65 | 5.3 | 5.55 | 5.55 | +0.15 (+2.78%) | 201,624 |
7 Feb 2017 | USD | 5.2 | 5.7 | 5.15 | 5.4 | 5.4 | +0.15 (+2.86%) | 367,229 |
6 Feb 2017 | USD | 5.3 | 5.35 | 5.05 | 5.25 | 5.25 | 0.0 (0.0%) | 274,387 |
3 Feb 2017 | USD | 5.35 | 5.4 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 150,845 |
2 Feb 2017 | USD | 5.05 | 5.3 | 4.95 | 5.3 | 5.3 | +0.2 (+3.92%) | 336,626 |
1 Feb 2017 | USD | 5.2 | 5.2797 | 4.925 | 5.1 | 5.1 | 0.0 (0.0%) | 229,573 |
31 Jan 2017 | USD | 5.05 | 5.3 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 378,866 |
30 Jan 2017 | USD | 5.4 | 5.5 | 5 | 5.05 | 5.05 | -0.4 (-7.34%) | 225,254 |
27 Jan 2017 | USD | 5.45 | 5.5 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 146,946 |
26 Jan 2017 | USD | 5.4 | 5.6 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 149,343 |
25 Jan 2017 | USD | 5.35 | 5.55 | 5.3 | 5.45 | 5.45 | +0.15 (+2.83%) | 211,912 |
24 Jan 2017 | USD | 5.35 | 5.4 | 5.15 | 5.3 | 5.3 | 0.0 (0.0%) | 183,623 |
23 Jan 2017 | USD | 5.3 | 5.4 | 5.15 | 5.3 | 5.3 | +0.05 (+0.95%) | 140,404 |
20 Jan 2017 | USD | 5.45 | 5.55 | 5.25 | 5.25 | 5.25 | -0.2 (-3.67%) | 209,108 |
19 Jan 2017 | USD | 5.5 | 5.55 | 5.425 | 5.45 | 5.45 | -0.05 (-0.91%) | 121,884 |
18 Jan 2017 | USD | 5.6 | 5.7 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 139,130 |
17 Jan 2017 | USD | 5.4 | 5.6 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 158,495 |
16 Jan 2017 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5.5 | 5.7 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 506,950 |
12 Jan 2017 | USD | 5.45 | 5.6 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 263,532 |
11 Jan 2017 | USD | 5.55 | 5.65 | 5.313 | 5.4 | 5.4 | -0.05 (-0.92%) | 191,650 |
10 Jan 2017 | USD | 5.6 | 5.8 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 210,558 |
9 Jan 2017 | USD | 5.75 | 5.85 | 5.4131 | 5.55 | 5.55 | -0.15 (-2.63%) | 138,184 |
6 Jan 2017 | USD | 5.8 | 6.25 | 5.55 | 5.7 | 5.7 | -0.2 (-3.39%) | 1,233,916 |
5 Jan 2017 | USD | 5.5 | 6 | 5.35 | 5.9 | 5.9 | +0.4 (+7.27%) | 179,318 |
4 Jan 2017 | USD | 5.3 | 5.55 | 5.2 | 5.5 | 5.5 | +0.3 (+5.77%) | 170,892 |
3 Jan 2017 | USD | 4.85 | 5.2 | 4.75 | 5.2 | 5.2 | +0.45 (+9.47%) | 273,271 |