Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2016 | USD | 6.01 | 6.12 | 5.98 | 6.11 | 6.11 | -0.01 (-0.16%) | 687,757 |
19 Dec 2016 | USD | 6.1 | 6.13 | 6.07 | 6.12 | 6.12 | 0.0 (0.0%) | 698,932 |
16 Dec 2016 | USD | 6.09 | 6.18 | 6.06 | 6.12 | 6.12 | +0.02 (+0.33%) | 522,853 |
15 Dec 2016 | USD | 6.15 | 6.15 | 6.06 | 6.1 | 6.1 | -0.31 (-4.84%) | 1,015,481 |
14 Dec 2016 | USD | 6.54 | 6.57 | 6.385 | 6.41 | 6.41 | -0.05 (-0.77%) | 436,219 |
13 Dec 2016 | USD | 6.52 | 6.5302 | 6.401 | 6.46 | 6.46 | -0.05 (-0.77%) | 425,826 |
12 Dec 2016 | USD | 6.55 | 6.56 | 6.51 | 6.51 | 6.51 | +0.08 (+1.24%) | 449,245 |
9 Dec 2016 | USD | 6.51 | 6.515 | 6.41 | 6.43 | 6.43 | -0.05 (-0.77%) | 374,521 |
8 Dec 2016 | USD | 6.49 | 6.525 | 6.46 | 6.48 | 6.48 | -0.06 (-0.92%) | 282,480 |
7 Dec 2016 | USD | 6.46 | 6.57 | 6.46 | 6.54 | 6.54 | +0.18 (+2.83%) | 971,911 |
6 Dec 2016 | USD | 6.35 | 6.42 | 6.35 | 6.36 | 6.36 | -0.01 (-0.16%) | 324,342 |
5 Dec 2016 | USD | 6.33 | 6.42 | 6.2943 | 6.37 | 6.37 | -0.01 (-0.16%) | 348,293 |
2 Dec 2016 | USD | 6.32 | 6.41 | 6.3 | 6.38 | 6.38 | +0.08 (+1.27%) | 516,629 |
1 Dec 2016 | USD | 6.21 | 6.35 | 6.2 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,949,866 |
30 Nov 2016 | USD | 6.32 | 6.3455 | 6.242 | 6.28 | 6.28 | -0.06 (-0.95%) | 472,091 |
29 Nov 2016 | USD | 6.24 | 6.35 | 6.24 | 6.34 | 6.34 | +0.03 (+0.48%) | 260,391 |
28 Nov 2016 | USD | 6.32 | 6.3899 | 6.3 | 6.31 | 6.31 | +0.03 (+0.48%) | 585,880 |
25 Nov 2016 | USD | 6.27 | 6.32 | 6.27 | 6.28 | 6.28 | +0.04 (+0.64%) | 330,907 |
24 Nov 2016 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 6.25 | 6.2999 | 6.19 | 6.24 | 6.24 | -0.12 (-1.89%) | 698,754 |
22 Nov 2016 | USD | 6.4 | 6.4 | 6.32 | 6.36 | 6.36 | +0.04 (+0.63%) | 358,207 |
21 Nov 2016 | USD | 6.33 | 6.37 | 6.32 | 6.32 | 6.32 | +0.03 (+0.48%) | 772,782 |
18 Nov 2016 | USD | 6.3 | 6.35 | 6.25 | 6.29 | 6.29 | -0.06 (-0.94%) | 1,143,145 |
17 Nov 2016 | USD | 6.46 | 6.48 | 6.3 | 6.35 | 6.35 | -0.09 (-1.40%) | 589,038 |
16 Nov 2016 | USD | 6.48 | 6.5 | 6.41 | 6.44 | 6.44 | -0.04 (-0.62%) | 312,012 |
15 Nov 2016 | USD | 6.41 | 6.51 | 6.41 | 6.48 | 6.48 | +0.07 (+1.09%) | 594,297 |
14 Nov 2016 | USD | 6.5 | 6.53 | 6.33 | 6.41 | 6.41 | -0.23 (-3.46%) | 1,240,810 |
11 Nov 2016 | USD | 7.02 | 7.02 | 6.55 | 6.64 | 6.64 | -0.42 (-5.95%) | 1,505,330 |
10 Nov 2016 | USD | 7.09 | 7.15 | 7.033 | 7.06 | 7.06 | 0.0 (0.0%) | 1,031,619 |
9 Nov 2016 | USD | 7.22 | 7.23 | 7.04 | 7.06 | 7.06 | +0.02 (+0.28%) | 691,638 |