Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 6.87 | 6.95 | 6.59 | 6.89 | 6.89 | -0.02 (-0.29%) | 595,911 |
7 Feb 2017 | USD | 6.9 | 6.98 | 6.8 | 6.91 | 6.91 | +0.02 (+0.29%) | 397,969 |
6 Feb 2017 | USD | 6.86 | 7.12 | 6.76 | 6.89 | 6.89 | +0.01 (+0.15%) | 702,970 |
3 Feb 2017 | USD | 6.97 | 6.97 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 554,724 |
2 Feb 2017 | USD | 6.72 | 6.95 | 6.61 | 6.87 | 6.87 | +0.07 (+1.03%) | 399,369 |
1 Feb 2017 | USD | 6.68 | 7 | 6.47 | 6.8 | 6.8 | +0.24 (+3.66%) | 865,408 |
31 Jan 2017 | USD | 6.4 | 6.62 | 6.18 | 6.56 | 6.56 | +0.12 (+1.86%) | 791,415 |
30 Jan 2017 | USD | 6.75 | 6.7501 | 6.27 | 6.44 | 6.44 | -0.43 (-6.26%) | 1,309,423 |
27 Jan 2017 | USD | 6.69 | 6.92 | 6.525 | 6.87 | 6.87 | +0.08 (+1.18%) | 842,461 |
26 Jan 2017 | USD | 7 | 7 | 6.5 | 6.79 | 6.79 | -0.14 (-2.02%) | 1,474,928 |
25 Jan 2017 | USD | 7.03 | 7.03 | 6.76 | 6.93 | 6.93 | +0.06 (+0.87%) | 1,327,221 |
24 Jan 2017 | USD | 7.01 | 7.08 | 6.53 | 6.87 | 6.87 | -0.68 (-9.01%) | 2,974,408 |
23 Jan 2017 | USD | 8.09 | 8.16 | 7.4 | 7.55 | 7.55 | -0.38 (-4.79%) | 764,346 |
20 Jan 2017 | USD | 8.14 | 8.1899 | 7.9 | 7.93 | 7.93 | -0.23 (-2.82%) | 430,509 |
19 Jan 2017 | USD | 8.18 | 8.41 | 8.02 | 8.16 | 8.16 | -0.02 (-0.24%) | 342,582 |
18 Jan 2017 | USD | 7.98 | 8.2467 | 7.92 | 8.18 | 8.18 | +0.29 (+3.68%) | 342,487 |
17 Jan 2017 | USD | 8.04 | 8.0599 | 7.69 | 7.89 | 7.89 | -0.2 (-2.47%) | 546,549 |
16 Jan 2017 | USD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 7.79 | 8.19 | 7.68 | 8.09 | 8.09 | +0.21 (+2.66%) | 561,590 |
12 Jan 2017 | USD | 7.66 | 8 | 7.45 | 7.88 | 7.88 | +0.14 (+1.81%) | 669,426 |
11 Jan 2017 | USD | 7.91 | 8.01 | 7.55 | 7.74 | 7.74 | -0.21 (-2.64%) | 901,047 |
10 Jan 2017 | USD | 8.03 | 8.12 | 7.77 | 7.95 | 7.95 | -0.04 (-0.50%) | 636,778 |
9 Jan 2017 | USD | 8.05 | 8.16 | 7.8 | 7.99 | 7.99 | -0.06 (-0.75%) | 731,417 |
6 Jan 2017 | USD | 8.26 | 8.45 | 8.03 | 8.05 | 8.05 | -0.13 (-1.59%) | 740,531 |
5 Jan 2017 | USD | 8.56 | 8.6 | 8.16 | 8.18 | 8.18 | -0.39 (-4.55%) | 1,095,007 |
4 Jan 2017 | USD | 8.93 | 9.3 | 8.5 | 8.57 | 8.57 | +0.25 (+3.00%) | 2,166,012 |
3 Jan 2017 | USD | 8.55 | 8.6 | 8.15 | 8.32 | 8.32 | -0.05 (-0.60%) | 584,281 |
2 Jan 2017 | USD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 8.4 | 8.58 | 8.25 | 8.37 | 8.37 | +0.04 (+0.48%) | 510,079 |
29 Dec 2016 | USD | 8.25 | 8.4 | 8.06 | 8.33 | 8.33 | +0.15 (+1.83%) | 589,275 |