Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 7.5 | 7.96 | 7.5 | 7.94 | 7.94 | +0.5 (+6.72%) | 97,900 |
22 Dec 2016 | USD | 7.62 | 7.62 | 7.42 | 7.44 | 7.44 | -0.22 (-2.87%) | 122,900 |
21 Dec 2016 | USD | 8.02 | 8.09 | 7.58 | 7.66 | 7.66 | -0.33 (-4.13%) | 144,100 |
20 Dec 2016 | USD | 8.09 | 8.09 | 7.85 | 7.99 | 7.99 | +0.2 (+2.57%) | 159,200 |
19 Dec 2016 | USD | 7.75 | 8 | 7.75 | 7.79 | 7.79 | +0.06 (+0.78%) | 155,300 |
16 Dec 2016 | USD | 7.87 | 8.06 | 7.71 | 7.73 | 7.73 | -0.14 (-1.78%) | 257,400 |
15 Dec 2016 | USD | 7.72 | 7.9 | 7.62 | 7.87 | 7.87 | +0.12 (+1.55%) | 119,000 |
14 Dec 2016 | USD | 7.86 | 7.94 | 7.68 | 7.75 | 7.75 | -0.1 (-1.27%) | 97,900 |
13 Dec 2016 | USD | 7.72 | 7.92 | 7.67 | 7.85 | 7.85 | +0.21 (+2.75%) | 125,900 |
12 Dec 2016 | USD | 7.88 | 7.93 | 7.58 | 7.64 | 7.64 | -0.29 (-3.66%) | 105,500 |
9 Dec 2016 | USD | 7.45 | 8.13 | 7.44 | 7.93 | 7.93 | +0.29 (+3.80%) | 186,500 |
8 Dec 2016 | USD | 8.08 | 8.08 | 7.44 | 7.64 | 7.64 | -0.51 (-6.26%) | 241,800 |
7 Dec 2016 | USD | 8.34 | 8.49 | 7.92 | 8.15 | 8.15 | -0.34 (-4.00%) | 137,200 |
6 Dec 2016 | USD | 8.3 | 8.52 | 8.16 | 8.49 | 8.49 | +0.22 (+2.66%) | 121,100 |
5 Dec 2016 | USD | 8.51 | 8.6 | 8.16 | 8.27 | 8.27 | -0.21 (-2.48%) | 186,300 |
2 Dec 2016 | USD | 8.2 | 8.73 | 8.2 | 8.48 | 8.48 | +0.26 (+3.16%) | 104,000 |
1 Dec 2016 | USD | 8.56 | 8.73 | 8.19 | 8.22 | 8.22 | -0.27 (-3.18%) | 143,700 |
30 Nov 2016 | USD | 8.88 | 9.05 | 8.46 | 8.49 | 8.49 | -0.37 (-4.18%) | 192,100 |
29 Nov 2016 | USD | 9.18 | 9.38 | 8.77 | 8.86 | 8.86 | -0.38 (-4.11%) | 207,900 |
28 Nov 2016 | USD | 9.61 | 9.61 | 9.21 | 9.24 | 9.24 | -0.35 (-3.65%) | 105,500 |
25 Nov 2016 | USD | 9.77 | 9.77 | 9.32 | 9.59 | 9.59 | -0.08 (-0.83%) | 37,300 |
24 Nov 2016 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 9.08 | 9.72 | 8.73 | 9.67 | 9.67 | +0.42 (+4.54%) | 118,300 |
22 Nov 2016 | USD | 9.6 | 9.71 | 9.16 | 9.25 | 9.25 | -0.29 (-3.04%) | 186,600 |
21 Nov 2016 | USD | 9.7 | 9.76 | 9.47 | 9.54 | 9.54 | -0.17 (-1.75%) | 192,900 |
18 Nov 2016 | USD | 9.77 | 10.15 | 9.68 | 9.71 | 9.71 | +0.01 (+0.10%) | 175,800 |
17 Nov 2016 | USD | 9.74 | 9.93 | 9.63 | 9.7 | 9.7 | +0.01 (+0.10%) | 162,400 |
16 Nov 2016 | USD | 9.68 | 10.06 | 9.6 | 9.69 | 9.69 | -0.05 (-0.51%) | 142,300 |
15 Nov 2016 | USD | 9.98 | 9.98 | 9.57 | 9.74 | 9.74 | -0.31 (-3.08%) | 213,100 |
14 Nov 2016 | USD | 10.32 | 10.42 | 9.89 | 10.05 | 10.05 | -0.14 (-1.37%) | 246,200 |