Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 8.54 | 8.7 | 8.54 | 8.64 | 8.64 | +0.018 (+0.21%) | 40,230 |
15 Mar 2017 | USD | 8.37 | 8.68 | 8.37 | 8.622 | 8.622 | +0.142 (+1.67%) | 57,391 |
14 Mar 2017 | USD | 8.405 | 8.51 | 8.38 | 8.48 | 8.48 | +0.04 (+0.47%) | 43,467 |
13 Mar 2017 | USD | 8.3875 | 8.47 | 8.3875 | 8.44 | 8.44 | +0.01 (+0.12%) | 42,690 |
10 Mar 2017 | USD | 8.374 | 8.55 | 8.374 | 8.43 | 8.43 | 0.0 (0.0%) | 79,457 |
9 Mar 2017 | USD | 8.31 | 8.46 | 8.3 | 8.43 | 8.43 | +0.048 (+0.57%) | 82,272 |
8 Mar 2017 | USD | 8.4 | 8.41 | 8.37 | 8.382 | 8.382 | +0.002 (+0.02%) | 112,312 |
7 Mar 2017 | USD | 8.35 | 8.405 | 8.35 | 8.38 | 8.38 | 0.0 (0.0%) | 26,959 |
6 Mar 2017 | USD | 8.372 | 8.4 | 8.33 | 8.38 | 8.38 | -0.03 (-0.36%) | 31,275 |
3 Mar 2017 | USD | 8.415 | 8.47 | 8.31 | 8.41 | 8.41 | 0.0 (0.0%) | 33,049 |
2 Mar 2017 | USD | 8.44 | 8.44 | 8.37 | 8.41 | 8.41 | -0.095 (-1.12%) | 40,449 |
1 Mar 2017 | USD | 8.48 | 8.516 | 8.47 | 8.505 | 8.505 | +0.12 (+1.43%) | 37,050 |
28 Feb 2017 | USD | 8.425 | 8.43 | 8.37 | 8.385 | 8.385 | +0.07 (+0.84%) | 44,325 |
27 Feb 2017 | USD | 8.335 | 8.35 | 8.3 | 8.315 | 8.315 | +0.045 (+0.54%) | 24,144 |
24 Feb 2017 | USD | 8.2625 | 8.27 | 8.26 | 8.27 | 8.27 | -0.08 (-0.96%) | 22,385 |
23 Feb 2017 | USD | 8.29 | 8.39 | 8.29 | 8.35 | 8.35 | -0.1 (-1.18%) | 55,906 |
22 Feb 2017 | USD | 8.445 | 8.45 | 8.42 | 8.45 | 8.45 | +0.09 (+1.08%) | 35,784 |
21 Feb 2017 | USD | 8.32 | 8.39 | 8.32 | 8.36 | 8.36 | +0.05 (+0.60%) | 25,865 |
20 Feb 2017 | USD | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 8.305 | 8.31 | 8.3 | 8.31 | 8.31 | -0.05 (-0.60%) | 35,843 |
16 Feb 2017 | USD | 8.3 | 8.4 | 8.3 | 8.36 | 8.36 | -0.21 (-2.45%) | 24,290 |
15 Feb 2017 | USD | 8.37 | 8.63 | 8.37 | 8.57 | 8.57 | +0.02 (+0.23%) | 24,861 |
14 Feb 2017 | USD | 8.4625 | 8.62 | 8.41 | 8.55 | 8.55 | -0.08 (-0.93%) | 45,201 |
13 Feb 2017 | USD | 8.5675 | 8.65 | 8.55 | 8.63 | 8.63 | -0.01 (-0.12%) | 110,183 |
10 Feb 2017 | USD | 8.595 | 8.64 | 8.59 | 8.64 | 8.64 | -0.02 (-0.23%) | 48,754 |
9 Feb 2017 | USD | 8.42 | 8.7 | 8.42 | 8.66 | 8.66 | +0.22 (+2.61%) | 84,177 |
8 Feb 2017 | USD | 8.46 | 8.48 | 8.428 | 8.44 | 8.44 | -0.15 (-1.75%) | 49,104 |
7 Feb 2017 | USD | 8.35 | 8.59 | 8.35 | 8.59 | 8.59 | +0.04 (+0.47%) | 51,038 |
6 Feb 2017 | USD | 8.485 | 8.55 | 8.44 | 8.55 | 8.55 | +0.19 (+2.27%) | 39,568 |
3 Feb 2017 | USD | 8.356 | 8.39 | 8.33 | 8.36 | 8.36 | +0.1 (+1.21%) | 57,443 |