Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | USD | 9.59 | 9.85 | 9.59 | 9.73 | 9.73 | +0.15 (+1.57%) | 1,230,197 |
8 Feb 2017 | USD | 9.48 | 9.62 | 9.35 | 9.58 | 9.58 | +0.05 (+0.52%) | 570,184 |
7 Feb 2017 | USD | 10.03 | 10.09 | 9.41 | 9.53 | 9.53 | -0.47 (-4.70%) | 1,420,420 |
6 Feb 2017 | USD | 9.95 | 10.27 | 9.78 | 10 | 10 | +0.51 (+5.37%) | 1,540,474 |
3 Feb 2017 | USD | 9.52 | 9.55 | 9.34 | 9.49 | 9.49 | +0.06 (+0.64%) | 754,301 |
2 Feb 2017 | USD | 9.12 | 9.58 | 9 | 9.43 | 9.43 | +0.25 (+2.72%) | 644,605 |
1 Feb 2017 | USD | 8.98 | 9.19 | 8.84 | 9.18 | 9.18 | +0.26 (+2.91%) | 738,912 |
31 Jan 2017 | USD | 8.25 | 8.96 | 8.17 | 8.92 | 8.92 | +0.6 (+7.21%) | 815,448 |
30 Jan 2017 | USD | 8.53 | 8.66 | 8.1482 | 8.32 | 8.32 | -0.25 (-2.92%) | 518,292 |
27 Jan 2017 | USD | 8.55 | 8.68 | 8.42 | 8.57 | 8.57 | +0.03 (+0.35%) | 454,366 |
26 Jan 2017 | USD | 8.85 | 8.94 | 8.53 | 8.54 | 8.54 | -0.33 (-3.72%) | 525,495 |
25 Jan 2017 | USD | 8.93 | 8.99 | 8.785 | 8.87 | 8.87 | +0.02 (+0.23%) | 420,224 |
24 Jan 2017 | USD | 8.82 | 8.96 | 8.48 | 8.85 | 8.85 | +0.05 (+0.57%) | 770,596 |
23 Jan 2017 | USD | 8.88 | 8.92 | 8.72 | 8.8 | 8.8 | -0.09 (-1.01%) | 772,581 |
20 Jan 2017 | USD | 8.92 | 8.9857 | 8.78 | 8.89 | 8.89 | -0.01 (-0.11%) | 582,597 |
19 Jan 2017 | USD | 9.01 | 9.17 | 8.85 | 8.9 | 8.9 | -0.06 (-0.67%) | 492,539 |
18 Jan 2017 | USD | 8.87 | 8.98 | 8.72 | 8.96 | 8.96 | +0.16 (+1.82%) | 768,325 |
17 Jan 2017 | USD | 8.85 | 8.9 | 8.61 | 8.8 | 8.8 | -0.16 (-1.79%) | 802,901 |
16 Jan 2017 | USD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 8.93 | 9.19 | 8.84 | 8.96 | 8.96 | +0.04 (+0.45%) | 540,167 |
12 Jan 2017 | USD | 8.8 | 9.04 | 8.74 | 8.92 | 8.92 | +0.02 (+0.22%) | 480,429 |
11 Jan 2017 | USD | 9.25 | 9.6699 | 8.55 | 8.9 | 8.9 | -0.32 (-3.47%) | 2,838,522 |
10 Jan 2017 | USD | 8.8 | 9.25 | 8.74 | 9.22 | 9.22 | +0.48 (+5.49%) | 1,197,227 |
9 Jan 2017 | USD | 8.95 | 8.97 | 8.65 | 8.74 | 8.74 | -0.15 (-1.69%) | 735,392 |
6 Jan 2017 | USD | 8.76 | 9.08 | 8.72 | 8.89 | 8.89 | +0.16 (+1.83%) | 760,326 |
5 Jan 2017 | USD | 8.85 | 9.01 | 8.63 | 8.73 | 8.73 | -0.12 (-1.36%) | 598,578 |
4 Jan 2017 | USD | 8.66 | 8.96 | 8.57 | 8.85 | 8.85 | +0.23 (+2.67%) | 1,001,435 |
3 Jan 2017 | USD | 8.8 | 8.97 | 8.4 | 8.62 | 8.62 | -0.02 (-0.23%) | 861,317 |
2 Jan 2017 | USD | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 8.84 | 8.945 | 8.57 | 8.64 | 8.64 | -0.19 (-2.15%) | 841,584 |