Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 7.305 | 7.33 | 7 | 7.2 | 7.2 | -0.05 (-0.69%) | 45,626 |
16 Mar 2017 | USD | 7.2 | 7.3646 | 7.2 | 7.25 | 7.25 | +0.1 (+1.40%) | 11,254 |
15 Mar 2017 | USD | 7.05 | 7.35 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 31,790 |
14 Mar 2017 | USD | 7 | 7.1 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 18,074 |
13 Mar 2017 | USD | 6.7 | 7.1 | 6.55 | 7.05 | 7.05 | +0.55 (+8.46%) | 109,142 |
10 Mar 2017 | USD | 7.35 | 7.75 | 6.25 | 6.5 | 6.5 | -0.65 (-9.09%) | 264,375 |
9 Mar 2017 | USD | 7.35 | 7.45 | 7.0984 | 7.15 | 7.15 | -0.2 (-2.72%) | 19,528 |
8 Mar 2017 | USD | 7.65 | 7.65 | 7.25 | 7.35 | 7.35 | -0.3 (-3.92%) | 30,095 |
7 Mar 2017 | USD | 7.4 | 7.65 | 7.35 | 7.65 | 7.65 | +0.3 (+4.08%) | 17,969 |
6 Mar 2017 | USD | 7.6 | 8.3837 | 7.055 | 7.35 | 7.35 | -0.45 (-5.77%) | 21,019 |
3 Mar 2017 | USD | 7.3 | 7.8 | 7.25 | 7.8 | 7.8 | +0.5 (+6.85%) | 62,899 |
2 Mar 2017 | USD | 7.1 | 7.325 | 7.0498 | 7.3 | 7.3 | +0.15 (+2.10%) | 75,805 |
1 Mar 2017 | USD | 7.2 | 7.35 | 7.111 | 7.15 | 7.15 | 0.0 (0.0%) | 66,535 |
28 Feb 2017 | USD | 7.1 | 7.2 | 6.9 | 7.15 | 7.15 | 0.0 (0.0%) | 38,205 |
27 Feb 2017 | USD | 7.1 | 7.15 | 7 | 7.15 | 7.15 | +0.05 (+0.70%) | 72,478 |
24 Feb 2017 | USD | 7.1 | 7.1 | 6.95 | 7.1 | 7.1 | -0.05 (-0.70%) | 57,962 |
23 Feb 2017 | USD | 7.4 | 7.4 | 7.05 | 7.15 | 7.15 | -0.2 (-2.72%) | 44,661 |
22 Feb 2017 | USD | 7.5 | 7.7836 | 7.35 | 7.35 | 7.35 | -0.1 (-1.34%) | 74,205 |
21 Feb 2017 | USD | 7.4 | 7.6 | 7.35 | 7.45 | 7.45 | +0.05 (+0.68%) | 141,770 |
20 Feb 2017 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 7.5 | 7.6 | 7.35 | 7.4 | 7.4 | -0.1 (-1.33%) | 113,550 |
16 Feb 2017 | USD | 7.6 | 7.7838 | 7.387 | 7.5 | 7.5 | -0.2 (-2.60%) | 65,927 |
15 Feb 2017 | USD | 7.7 | 7.895 | 7.4111 | 7.7 | 7.7 | -0.2 (-2.53%) | 50,896 |
14 Feb 2017 | USD | 8 | 8.012 | 7.75 | 7.9 | 7.9 | -0.2 (-2.47%) | 32,198 |
13 Feb 2017 | USD | 8.5 | 8.515 | 7.35 | 8.1 | 8.1 | -0.6 (-6.90%) | 194,141 |
10 Feb 2017 | USD | 9.2 | 9.2 | 8.6 | 8.7 | 8.7 | -0.5 (-5.43%) | 54,785 |
9 Feb 2017 | USD | 9.2 | 9.4 | 9.05 | 9.2 | 9.2 | +0.2 (+2.22%) | 123,295 |
8 Feb 2017 | USD | 9.1 | 9.1 | 8.5135 | 9 | 9 | -0.05 (-0.55%) | 27,648 |
7 Feb 2017 | USD | 9.1 | 9.2 | 8.85 | 9.05 | 9.05 | -0.05 (-0.55%) | 38,119 |
6 Feb 2017 | USD | 8.5 | 9.3 | 8.5 | 9.1 | 9.1 | +0.6 (+7.06%) | 188,331 |