Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 13.8 | 13.9261 | 13.75 | 13.8 | 13.8 | 0.0 (0.0%) | 58,444 |
6 Feb 2017 | USD | 14.1 | 14.1 | 13.75 | 13.8 | 13.8 | -0.3 (-2.13%) | 66,396 |
3 Feb 2017 | USD | 14.05 | 14.3 | 13.9 | 14.1 | 14.1 | +0.15 (+1.08%) | 55,076 |
2 Feb 2017 | USD | 14.3 | 14.3 | 13.9 | 13.95 | 13.95 | -0.4 (-2.79%) | 51,273 |
1 Feb 2017 | USD | 14.25 | 14.45 | 14.1 | 14.35 | 14.35 | +0.1 (+0.70%) | 69,344 |
31 Jan 2017 | USD | 14.3 | 14.4 | 14.1 | 14.25 | 14.25 | -0.05 (-0.35%) | 61,594 |
30 Jan 2017 | USD | 14.8 | 14.8 | 14.25 | 14.3 | 14.3 | -0.6 (-4.03%) | 58,408 |
27 Jan 2017 | USD | 14.7 | 15 | 14.6 | 14.9 | 14.9 | +0.1 (+0.68%) | 38,806 |
26 Jan 2017 | USD | 14.9 | 15.0013 | 14.75 | 14.8 | 14.8 | -0.05 (-0.34%) | 40,100 |
25 Jan 2017 | USD | 15.05 | 15.15 | 14.75 | 14.85 | 14.85 | -0.1 (-0.67%) | 58,415 |
24 Jan 2017 | USD | 14.55 | 15 | 14.55 | 14.95 | 14.95 | +0.45 (+3.10%) | 64,662 |
23 Jan 2017 | USD | 14.45 | 14.6 | 14.4 | 14.5 | 14.5 | -0.1 (-0.68%) | 86,337 |
20 Jan 2017 | USD | 14.4 | 14.65 | 14.35 | 14.6 | 14.6 | +0.15 (+1.04%) | 83,479 |
19 Jan 2017 | USD | 14.6 | 14.8 | 14.4 | 14.45 | 14.45 | -0.25 (-1.70%) | 41,340 |
18 Jan 2017 | USD | 14.9 | 15 | 14.6 | 14.7 | 14.7 | -0.2 (-1.34%) | 79,966 |
17 Jan 2017 | USD | 15.05 | 15.1 | 14.8 | 14.9 | 14.9 | -0.2 (-1.32%) | 56,789 |
16 Jan 2017 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 15.15 | 15.25 | 15.05 | 15.1 | 15.1 | -0.05 (-0.33%) | 32,445 |
12 Jan 2017 | USD | 15.2 | 15.25 | 14.85 | 15.15 | 15.15 | -0.1 (-0.66%) | 70,625 |
11 Jan 2017 | USD | 15.3 | 15.4 | 15.1 | 15.25 | 15.25 | 0.0 (0.0%) | 59,565 |
10 Jan 2017 | USD | 15.1 | 15.35 | 15.1 | 15.25 | 15.25 | +0.15 (+0.99%) | 50,684 |
9 Jan 2017 | USD | 15.35 | 15.4 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 64,740 |
6 Jan 2017 | USD | 15.4 | 15.5 | 15.2 | 15.3 | 15.3 | +0.1 (+0.66%) | 103,434 |
5 Jan 2017 | USD | 15.45 | 15.55 | 15.05 | 15.2 | 15.2 | -0.25 (-1.62%) | 82,093 |
4 Jan 2017 | USD | 15.55 | 15.74 | 15.4 | 15.45 | 15.45 | -0.05 (-0.32%) | 125,573 |
3 Jan 2017 | USD | 15.2 | 15.55 | 14.9 | 15.5 | 15.5 | +0.35 (+2.31%) | 234,166 |
2 Jan 2017 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 15.1 | 15.35 | 14.75 | 15.15 | 15.15 | +0.05 (+0.33%) | 194,807 |
29 Dec 2016 | USD | 15.25 | 15.351 | 14.65 | 15.1 | 15.1 | -0.05 (-0.33%) | 154,317 |
28 Dec 2016 | USD | 15.6 | 15.6 | 15.1 | 15.15 | 15.15 | -0.3 (-1.94%) | 104,364 |