Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 5.65 | 5.7 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 10,699 |
21 Dec 2016 | USD | 5.4997 | 5.8 | 5.4997 | 5.7 | 5.7 | +0.25 (+4.59%) | 12,098 |
20 Dec 2016 | USD | 5.5 | 5.6 | 5.4 | 5.45 | 5.45 | -0.245 (-4.30%) | 9,914 |
19 Dec 2016 | USD | 5.75 | 5.75 | 5.6 | 5.695 | 5.695 | +0.245 (+4.50%) | 7,747 |
16 Dec 2016 | USD | 5.7 | 5.7 | 5.45 | 5.45 | 5.45 | -0.2 (-3.54%) | 9,711 |
15 Dec 2016 | USD | 5.25 | 5.65 | 5.2 | 5.65 | 5.65 | +0.5 (+9.71%) | 65,266 |
14 Dec 2016 | USD | 5.2 | 5.4 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 14,215 |
13 Dec 2016 | USD | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | -0.05 (-0.94%) | 17,523 |
12 Dec 2016 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 202 |
9 Dec 2016 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 5,000 |
8 Dec 2016 | USD | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.3 (-5.36%) | 5,590 |
7 Dec 2016 | USD | 5.45 | 5.6 | 5.1 | 5.6 | 5.6 | +0.2 (+3.70%) | 35,808 |
6 Dec 2016 | USD | 5.75 | 5.75 | 5.35 | 5.4 | 5.4 | -0.024 (-0.44%) | 89,222 |
5 Dec 2016 | USD | 5.05 | 5.5 | 5.05 | 5.424 | 5.424 | +0.124 (+2.34%) | 33,434 |
2 Dec 2016 | USD | 5.3 | 5.4062 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 1,397 |
1 Dec 2016 | USD | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 6,248 |
30 Nov 2016 | USD | 5.55 | 5.6 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 3,012 |
29 Nov 2016 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
28 Nov 2016 | USD | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 496 |
25 Nov 2016 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.05 (+0.93%) | 100 |
24 Nov 2016 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 3,400 |
22 Nov 2016 | USD | 5.5 | 5.5 | 5.4 | 5.4 | 5.4 | -0.29 (-5.09%) | 2,275 |
21 Nov 2016 | USD | 5.9 | 5.9 | 5.55 | 5.6896 | 5.6896 | -0.11 (-1.90%) | 6,256 |
18 Nov 2016 | USD | 5 | 5.8 | 5 | 5.8 | 5.8 | +0.4 (+7.41%) | 12,403 |
17 Nov 2016 | USD | 5.35 | 5.89 | 5.35 | 5.4 | 5.4 | +0.075 (+1.41%) | 54,627 |
16 Nov 2016 | USD | 5.25 | 5.4 | 5.25 | 5.325 | 5.325 | +0.075 (+1.43%) | 31,081 |
15 Nov 2016 | USD | 5.2 | 5.45 | 5.15 | 5.25 | 5.25 | +0.145 (+2.84%) | 62,035 |
14 Nov 2016 | USD | 5.15 | 5.15 | 5.105 | 5.105 | 5.105 | +0.005 (+0.10%) | 1,154 |
11 Nov 2016 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.075 (+1.49%) | 500 |