Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 9.12 | 9.6 | 8.95 | 9.6 | 9.6 | +0.81 (+9.22%) | 1,061,500 |
4 Jan 2017 | USD | 7.7578 | 8.98 | 7.7578 | 8.79 | 8.79 | +1.03 (+13.27%) | 1,649,100 |
3 Jan 2017 | USD | 7.22 | 7.89 | 7.22 | 7.76 | 7.76 | +0.76 (+10.86%) | 1,167,400 |
2 Jan 2017 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7.11 | 7.4283 | 7 | 7 | 7 | -0.111 (-1.56%) | 667,400 |
29 Dec 2016 | USD | 7.63 | 7.63 | 7.1 | 7.111 | 7.111 | -0.549 (-7.17%) | 1,642,100 |
28 Dec 2016 | USD | 7.82 | 8.1 | 7.1129 | 7.66 | 7.66 | -0.04 (-0.52%) | 2,415,000 |
27 Dec 2016 | USD | 7.8 | 7.82 | 7.54 | 7.7 | 7.7 | -0.1 (-1.28%) | 1,122,600 |
26 Dec 2016 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 8.11 | 8.34 | 7.7201 | 7.8 | 7.8 | -0.16 (-2.01%) | 1,667,100 |
22 Dec 2016 | USD | 6.3 | 7.96 | 6.3 | 7.96 | 7.96 | +1.91 (+31.57%) | 5,289,100 |
21 Dec 2016 | USD | 6.437 | 6.55 | 6.05 | 6.05 | 6.05 | -0.4 (-6.20%) | 772,400 |
20 Dec 2016 | USD | 6.361 | 6.45 | 6.36 | 6.45 | 6.45 | -0.04 (-0.62%) | 383,500 |
19 Dec 2016 | USD | 6.38 | 6.52 | 6.2763 | 6.49 | 6.49 | +0.22 (+3.51%) | 592,400 |
16 Dec 2016 | USD | 6.26 | 6.38 | 6.1766 | 6.27 | 6.27 | +0.03 (+0.48%) | 1,581,000 |
15 Dec 2016 | USD | 6.38 | 6.43 | 6.21 | 6.24 | 6.24 | -0.06 (-0.95%) | 2,238,600 |
14 Dec 2016 | USD | 6.19 | 6.33 | 5.86 | 6.3 | 6.3 | +0.009 (+0.14%) | 1,020,300 |
13 Dec 2016 | USD | 6.2231 | 6.3 | 6.2231 | 6.2909 | 6.2909 | +0.041 (+0.65%) | 808,700 |
12 Dec 2016 | USD | 6.44 | 6.4912 | 6.15 | 6.25 | 6.25 | -0.31 (-4.73%) | 1,544,700 |
9 Dec 2016 | USD | 6.84 | 6.84 | 6.3879 | 6.56 | 6.56 | -0.14 (-2.09%) | 996,500 |
8 Dec 2016 | USD | 6.7 | 6.8 | 6.49 | 6.7 | 6.7 | -0.19 (-2.76%) | 696,400 |
7 Dec 2016 | USD | 6.92 | 6.92 | 6.645 | 6.89 | 6.89 | -0.2 (-2.82%) | 1,490,100 |
6 Dec 2016 | USD | 6.72 | 7.09 | 6.51 | 7.09 | 7.09 | +0.367 (+5.46%) | 642,600 |
5 Dec 2016 | USD | 6.6671 | 7.03 | 6.64 | 6.7228 | 6.7228 | +0.083 (+1.25%) | 448,500 |
2 Dec 2016 | USD | 6.68 | 6.96 | 6.4 | 6.64 | 6.64 | -0.42 (-5.95%) | 496,800 |
1 Dec 2016 | USD | 6.5409 | 7.06 | 6.54 | 7.06 | 7.06 | +0.64 (+9.97%) | 881,200 |
30 Nov 2016 | USD | 6.83 | 6.83 | 6.4 | 6.42 | 6.42 | -0.33 (-4.88%) | 876,000 |
29 Nov 2016 | USD | 6.85 | 6.95 | 6.31 | 6.7495 | 6.7495 | -0.041 (-0.60%) | 810,300 |
28 Nov 2016 | USD | 7.85 | 7.85 | 6.44 | 6.79 | 6.79 | -1.06 (-13.50%) | 1,251,700 |
25 Nov 2016 | USD | 7.86 | 8 | 7.85 | 7.85 | 7.85 | +0.023 (+0.30%) | 423,000 |