Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 6.22 | 6.37 | 6.05 | 6.33 | 6.33 | +0.11 (+1.77%) | 80,339 |
14 Mar 2017 | USD | 6.28 | 6.34 | 6.14 | 6.22 | 6.22 | -0.13 (-2.05%) | 58,644 |
13 Mar 2017 | USD | 6.38 | 6.43 | 6.215 | 6.35 | 6.35 | 0.0 (0.0%) | 147,621 |
10 Mar 2017 | USD | 6.26 | 6.4 | 6.08 | 6.35 | 6.35 | +0.1 (+1.60%) | 108,971 |
9 Mar 2017 | USD | 6.26 | 6.43 | 6.23 | 6.25 | 6.25 | -0.04 (-0.64%) | 106,816 |
8 Mar 2017 | USD | 6 | 6.32 | 5.9 | 6.29 | 6.29 | +0.37 (+6.25%) | 214,566 |
7 Mar 2017 | USD | 6.07 | 6.28 | 5.83 | 5.92 | 5.92 | -0.18 (-2.95%) | 243,083 |
6 Mar 2017 | USD | 6.33 | 6.4 | 5.97 | 6.1 | 6.1 | -0.29 (-4.54%) | 153,127 |
3 Mar 2017 | USD | 6.4 | 6.6 | 6.35 | 6.39 | 6.39 | -0.03 (-0.47%) | 129,365 |
2 Mar 2017 | USD | 6.42 | 6.8526 | 6.4 | 6.42 | 6.42 | -0.03 (-0.47%) | 201,727 |
1 Mar 2017 | USD | 6.48 | 6.48 | 6.35 | 6.45 | 6.45 | +0.09 (+1.42%) | 144,558 |
28 Feb 2017 | USD | 6.11 | 6.49 | 5.99 | 6.36 | 6.36 | +0.22 (+3.58%) | 142,438 |
27 Feb 2017 | USD | 5.71 | 6.17 | 5.71 | 6.14 | 6.14 | +0.39 (+6.78%) | 188,958 |
24 Feb 2017 | USD | 5.8 | 5.91 | 5.71 | 5.75 | 5.75 | -0.1 (-1.71%) | 122,631 |
23 Feb 2017 | USD | 6.05 | 6.21 | 5.7993 | 5.85 | 5.85 | -0.2 (-3.31%) | 173,152 |
22 Feb 2017 | USD | 6.05 | 6.43 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 132,006 |
21 Feb 2017 | USD | 6.29 | 6.41 | 6.04 | 6.1 | 6.1 | -0.21 (-3.33%) | 185,868 |
20 Feb 2017 | USD | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 6.32 | 6.44 | 6.26 | 6.31 | 6.31 | -0.02 (-0.32%) | 87,695 |
16 Feb 2017 | USD | 6.56 | 6.65 | 6.23 | 6.33 | 6.33 | -0.31 (-4.67%) | 177,854 |
15 Feb 2017 | USD | 6.56 | 6.66 | 6.35 | 6.64 | 6.64 | +0.06 (+0.91%) | 148,096 |
14 Feb 2017 | USD | 6.53 | 6.62 | 6.35 | 6.58 | 6.58 | +0.05 (+0.77%) | 206,107 |
13 Feb 2017 | USD | 7.01 | 7.09 | 6.46 | 6.53 | 6.53 | -0.41 (-5.91%) | 247,528 |
10 Feb 2017 | USD | 6.61 | 7.04 | 6.6 | 6.94 | 6.94 | +0.39 (+5.95%) | 215,834 |
9 Feb 2017 | USD | 6.45 | 6.69 | 6.42 | 6.55 | 6.55 | +0.1 (+1.55%) | 161,723 |
8 Feb 2017 | USD | 6.59 | 6.65 | 6.37 | 6.45 | 6.45 | -0.13 (-1.98%) | 151,973 |
7 Feb 2017 | USD | 6.36 | 6.66 | 6.28 | 6.58 | 6.58 | +0.21 (+3.30%) | 381,960 |
6 Feb 2017 | USD | 6.33 | 6.44 | 6.2 | 6.37 | 6.37 | +0.01 (+0.16%) | 280,018 |
3 Feb 2017 | USD | 6.02 | 6.42 | 5.94 | 6.36 | 6.36 | +0.36 (+6%) | 452,851 |
2 Feb 2017 | USD | 5.7 | 6.02 | 5.66 | 6 | 6 | +0.28 (+4.90%) | 236,244 |