Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | USD | 8.23 | 8.5 | 8.18 | 8.42 | 7.5516 | +0.19 (+2.31%) | 148,437 |
3 Jan 2017 | USD | 8.01 | 8.44 | 7.74 | 8.23 | 7.3812 | +0.17 (+2.11%) | 171,310 |
2 Jan 2017 | USD | 8.06 | 8.06 | 8.06 | 8.06 | 7.2287 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 8.22 | 8.39 | 7.902 | 8.06 | 7.2287 | -0.19 (-2.30%) | 141,179 |
29 Dec 2016 | USD | 8.19 | 8.4492 | 8.02 | 8.25 | 7.3991 | +0.09 (+1.10%) | 156,027 |
28 Dec 2016 | USD | 7.35 | 8.3 | 7.33 | 8.16 | 7.3184 | +0.75 (+10.12%) | 182,267 |
27 Dec 2016 | USD | 7.46 | 7.59 | 7.17 | 7.41 | 6.6457 | -0.01 (-0.13%) | 289,533 |
26 Dec 2016 | USD | 7.42 | 7.42 | 7.42 | 7.42 | 6.6547 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 7.95 | 7.99 | 7.35 | 7.42 | 6.6547 | -0.5 (-6.31%) | 280,386 |
22 Dec 2016 | USD | 7.93 | 8.1 | 7.7 | 7.92 | 7.1031 | -0.08 (-1%) | 230,777 |
21 Dec 2016 | USD | 7.52 | 8.1177 | 7.4 | 8 | 7.1749 | +0.51 (+6.81%) | 247,107 |
20 Dec 2016 | USD | 7.33 | 7.589 | 7.25 | 7.49 | 6.7175 | +0.34 (+4.76%) | 164,481 |
19 Dec 2016 | USD | 7.24 | 7.65 | 7.08 | 7.15 | 6.4126 | +0.63 (+9.66%) | 258,875 |
16 Dec 2016 | USD | 6.52 | 6.52 | 6.52 | 6.52 | 5.8475 | 0.0 (0.0%) | 0 |
15 Dec 2016 | USD | 6.87 | 6.87 | 6.37 | 6.52 | 5.8475 | -0.37 (-5.37%) | 155,488 |
14 Dec 2016 | USD | 6.8 | 7.11 | 6.6 | 6.89 | 6.1794 | +0.09 (+1.32%) | 248,294 |
13 Dec 2016 | USD | 5.91 | 6.99 | 5.89 | 6.8 | 6.0987 | +0.58 (+9.32%) | 1,535,221 |
12 Dec 2016 | USD | 6.62 | 6.685 | 6.1 | 6.22 | 5.5785 | -0.45 (-6.75%) | 211,120 |
9 Dec 2016 | USD | 6.64 | 7.07 | 6.64 | 6.67 | 5.9821 | +0.06 (+0.91%) | 100,571 |
8 Dec 2016 | USD | 6.5 | 6.75 | 6.13 | 6.61 | 5.9283 | -0.38 (-5.44%) | 321,029 |
7 Dec 2016 | USD | 7.14 | 7.23 | 6.71 | 6.99 | 6.2691 | -0.21 (-2.92%) | 217,461 |
6 Dec 2016 | USD | 7.35 | 7.49 | 7.2 | 7.2 | 6.4574 | -0.1 (-1.37%) | 73,010 |
5 Dec 2016 | USD | 7.32 | 7.5 | 7.091 | 7.3 | 6.5471 | -0.06 (-0.82%) | 104,629 |
2 Dec 2016 | USD | 6.43 | 7.5875 | 6.43 | 7.36 | 6.6009 | +0.88 (+13.58%) | 456,097 |
1 Dec 2016 | USD | 8 | 8.024 | 6.33 | 6.48 | 5.8117 | -1.52 (-19%) | 515,437 |
30 Nov 2016 | USD | 8.64 | 8.7 | 7.92 | 8 | 7.1749 | -0.71 (-8.15%) | 298,581 |
29 Nov 2016 | USD | 9.48 | 9.562 | 8.56 | 8.71 | 7.8117 | -0.59 (-6.34%) | 632,223 |
28 Nov 2016 | USD | 8.92 | 10.17 | 8.6306 | 9.3 | 8.3408 | +1.54 (+19.85%) | 4,702,181 |
25 Nov 2016 | USD | 7.99 | 8 | 7.67 | 7.76 | 6.9596 | -0.23 (-2.88%) | 35,513 |
24 Nov 2016 | USD | 7.99 | 7.99 | 7.99 | 7.99 | 7.1659 | 0.0 (0.0%) | 0 |