Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 9.27 | 9.28 | 9.22 | 9.23 | 9.23 | -0.01 (-0.11%) | 4,957,026 |
20 Dec 2016 | USD | 9.22 | 9.26 | 9.195 | 9.24 | 9.24 | -0.06 (-0.65%) | 1,911,571 |
19 Dec 2016 | USD | 9.32 | 9.35 | 9.29 | 9.3 | 9.3 | +0.1 (+1.09%) | 742,293 |
16 Dec 2016 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
15 Dec 2016 | USD | 9.25 | 9.27 | 9.185 | 9.2 | 9.2 | -0.15 (-1.60%) | 2,698,719 |
14 Dec 2016 | USD | 9.51 | 9.52 | 9.32 | 9.35 | 9.35 | -0.12 (-1.27%) | 939,823 |
13 Dec 2016 | USD | 9.5 | 9.5194 | 9.45 | 9.47 | 9.47 | -0.05 (-0.53%) | 479,958 |
12 Dec 2016 | USD | 9.48 | 9.5596 | 9.45 | 9.52 | 9.52 | +0.04 (+0.42%) | 752,483 |
9 Dec 2016 | USD | 9.52 | 9.53 | 9.44 | 9.48 | 9.48 | -0.09 (-0.94%) | 1,222,788 |
8 Dec 2016 | USD | 9.6 | 9.61 | 9.54 | 9.57 | 9.57 | -0.01 (-0.10%) | 610,919 |
7 Dec 2016 | USD | 9.64 | 9.65 | 9.58 | 9.58 | 9.58 | +0.03 (+0.31%) | 579,069 |
6 Dec 2016 | USD | 9.57 | 9.6 | 9.53 | 9.55 | 9.55 | -0.015 (-0.16%) | 491,401 |
5 Dec 2016 | USD | 9.58 | 9.61 | 9.46 | 9.565 | 9.565 | -0.085 (-0.88%) | 2,364,003 |
2 Dec 2016 | USD | 9.61 | 9.65 | 9.6 | 9.65 | 9.65 | +0.08 (+0.84%) | 2,131,519 |
1 Dec 2016 | USD | 9.53 | 9.61 | 9.5 | 9.57 | 9.57 | -0.03 (-0.31%) | 1,247,879 |
30 Nov 2016 | USD | 9.68 | 9.68 | 9.55 | 9.6 | 9.6 | -0.12 (-1.23%) | 1,292,556 |
29 Nov 2016 | USD | 9.68 | 9.73 | 9.66 | 9.72 | 9.72 | -0.035 (-0.36%) | 652,968 |
28 Nov 2016 | USD | 9.7 | 9.76 | 9.6997 | 9.755 | 9.755 | +0.095 (+0.98%) | 1,259,162 |
25 Nov 2016 | USD | 9.71 | 9.7365 | 9.63 | 9.66 | 9.66 | -0.04 (-0.41%) | 700,375 |
24 Nov 2016 | USD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 9.75 | 9.76 | 9.64 | 9.7 | 9.7 | -0.205 (-2.07%) | 2,498,617 |
22 Nov 2016 | USD | 9.97 | 9.97 | 9.88 | 9.905 | 9.905 | -0.035 (-0.35%) | 1,726,275 |
21 Nov 2016 | USD | 9.95 | 9.98 | 9.92 | 9.94 | 9.94 | +0.02 (+0.20%) | 1,451,237 |
18 Nov 2016 | USD | 9.93 | 9.97 | 9.89 | 9.92 | 9.92 | -0.08 (-0.80%) | 759,087 |
17 Nov 2016 | USD | 10.08 | 10.1 | 9.95 | 10 | 10 | -0.05 (-0.50%) | 660,850 |
16 Nov 2016 | USD | 10.1 | 10.11 | 10.05 | 10.05 | 10.05 | -0.06 (-0.59%) | 470,418 |
15 Nov 2016 | USD | 10.02 | 10.11 | 10.02 | 10.11 | 10.11 | +0.11 (+1.10%) | 655,918 |
14 Nov 2016 | USD | 10.02 | 10.0875 | 9.94 | 10 | 10 | -0.12 (-1.19%) | 1,405,024 |
11 Nov 2016 | USD | 10.33 | 10.3359 | 10.03 | 10.12 | 10.12 | -0.22 (-2.13%) | 2,681,356 |
10 Nov 2016 | USD | 10.53 | 10.5396 | 10.323 | 10.34 | 10.34 | -0.2 (-1.90%) | 1,852,649 |