Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 5.525 | 5.75 | 5.525 | 5.65 | 5.65 | -0.05 (-0.88%) | 14,013 |
27 Dec 2016 | USD | 5.7928 | 5.8 | 5.6066 | 5.7 | 5.7 | 0.0 (0.0%) | 14,129 |
26 Dec 2016 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 5.8 | 5.8 | 5.7 | 5.7 | 5.7 | +0.05 (+0.88%) | 5,959 |
22 Dec 2016 | USD | 5.6502 | 5.75 | 5.6001 | 5.65 | 5.65 | -0.05 (-0.88%) | 3,546 |
21 Dec 2016 | USD | 5.6 | 5.75 | 5.6 | 5.7 | 5.7 | -0.025 (-0.44%) | 17,719 |
20 Dec 2016 | USD | 5.75 | 5.75 | 5.65 | 5.7253 | 5.7253 | -0.025 (-0.43%) | 34,488 |
19 Dec 2016 | USD | 5.65 | 5.75 | 5.605 | 5.75 | 5.75 | +0.151 (+2.70%) | 19,673 |
16 Dec 2016 | USD | 5.5 | 5.6 | 5.5 | 5.599 | 5.599 | +0.05 (+0.90%) | 3,772 |
15 Dec 2016 | USD | 5.5 | 5.55 | 5.4918 | 5.549 | 5.549 | +0.058 (+1.06%) | 8,000 |
14 Dec 2016 | USD | 5.4748 | 5.4908 | 5.4748 | 5.4908 | 5.4908 | -0.009 (-0.17%) | 1,670 |
13 Dec 2016 | USD | 5.45 | 5.5 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 11,039 |
12 Dec 2016 | USD | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 30,504 |
9 Dec 2016 | USD | 5.55 | 5.7 | 5.5 | 5.5 | 5.5 | -0.225 (-3.93%) | 19,533 |
8 Dec 2016 | USD | 5.5 | 5.725 | 5.5 | 5.725 | 5.725 | +0.125 (+2.23%) | 8,823 |
7 Dec 2016 | USD | 5.484 | 5.6 | 5.4 | 5.6 | 5.6 | +0.1 (+1.82%) | 6,144 |
6 Dec 2016 | USD | 5.4 | 5.7 | 5.35 | 5.5 | 5.5 | 0.0 (0.0%) | 54,635 |
5 Dec 2016 | USD | 5.55 | 5.65 | 5.4001 | 5.5 | 5.5 | -0.1 (-1.79%) | 8,052 |
2 Dec 2016 | USD | 5.6 | 5.7 | 5.45 | 5.6 | 5.6 | -0.1 (-1.75%) | 25,418 |
1 Dec 2016 | USD | 5.385 | 5.7 | 5.15 | 5.7 | 5.7 | +0.25 (+4.59%) | 36,588 |
30 Nov 2016 | USD | 5.1 | 5.45 | 5.1 | 5.45 | 5.45 | +0.3 (+5.83%) | 18,421 |
29 Nov 2016 | USD | 5.15 | 5.15 | 5.1208 | 5.15 | 5.15 | -0.009 (-0.17%) | 15,769 |
28 Nov 2016 | USD | 5.15 | 5.2 | 5.0508 | 5.159 | 5.159 | +0.009 (+0.17%) | 7,186 |
25 Nov 2016 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
24 Nov 2016 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 5.13 | 5.15 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 8,021 |
22 Nov 2016 | USD | 4.9455 | 5.15 | 4.9 | 5.1 | 5.1 | +0.199 (+4.06%) | 27,079 |
21 Nov 2016 | USD | 4.9417 | 4.9417 | 4.8998 | 4.9008 | 4.9008 | -0.049 (-0.99%) | 2,589 |
18 Nov 2016 | USD | 4.9501 | 4.9999 | 4.9441 | 4.95 | 4.95 | -0.046 (-0.92%) | 5,269 |
17 Nov 2016 | USD | 4.9955 | 5 | 4.9955 | 4.9962 | 4.9962 | -0.048 (-0.95%) | 1,250 |