Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | USD | 5.95 | 6 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 135,586 |
20 Mar 2017 | USD | 5.95 | 6 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 191,234 |
17 Mar 2017 | USD | 6 | 6.1 | 5.88 | 6 | 6 | -0.05 (-0.83%) | 473,404 |
16 Mar 2017 | USD | 6.1 | 6.15 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 157,359 |
15 Mar 2017 | USD | 5.95 | 6.2 | 5.9 | 6.05 | 6.05 | +0.05 (+0.83%) | 204,520 |
14 Mar 2017 | USD | 6 | 6.05 | 5.85 | 6 | 6 | 0.0 (0.0%) | 81,830 |
13 Mar 2017 | USD | 5.95 | 6.1 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 86,350 |
10 Mar 2017 | USD | 5.9 | 6.03 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 225,284 |
9 Mar 2017 | USD | 5.85 | 5.95 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 139,678 |
8 Mar 2017 | USD | 5.95 | 6.05 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 132,162 |
7 Mar 2017 | USD | 5.85 | 5.95 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 87,286 |
6 Mar 2017 | USD | 5.85 | 5.95 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 235,747 |
3 Mar 2017 | USD | 5.9 | 5.98 | 5.83 | 5.85 | 5.85 | -0.1 (-1.68%) | 213,381 |
2 Mar 2017 | USD | 6 | 6.05 | 5.85 | 5.95 | 5.95 | -0.1 (-1.65%) | 169,395 |
1 Mar 2017 | USD | 5.9 | 6.2 | 5.85 | 6.05 | 6.05 | +0.2 (+3.42%) | 342,857 |
28 Feb 2017 | USD | 6.15 | 6.18 | 5.78 | 5.85 | 5.85 | -0.35 (-5.65%) | 655,666 |
27 Feb 2017 | USD | 6.15 | 6.2 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 149,751 |
24 Feb 2017 | USD | 6.3 | 6.31 | 6.1 | 6.2 | 6.2 | -0.15 (-2.36%) | 635,948 |
23 Feb 2017 | USD | 6.35 | 6.38 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 128,242 |
22 Feb 2017 | USD | 6.4 | 6.45 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 815,695 |
21 Feb 2017 | USD | 6.5 | 6.5 | 6.35 | 6.4 | 6.4 | -0.1 (-1.54%) | 238,373 |
20 Feb 2017 | USD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 6.4 | 6.5 | 6.38 | 6.5 | 6.5 | +0.1 (+1.56%) | 133,096 |
16 Feb 2017 | USD | 6.5 | 6.53 | 6.35 | 6.4 | 6.4 | -0.1 (-1.54%) | 109,335 |
15 Feb 2017 | USD | 6.25 | 6.55 | 6.25 | 6.5 | 6.5 | +0.2 (+3.17%) | 1,396,672 |
14 Feb 2017 | USD | 6.3 | 6.35 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 119,816 |
13 Feb 2017 | USD | 6.3 | 6.35 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 84,683 |
10 Feb 2017 | USD | 6.25 | 6.45 | 6.2 | 6.35 | 6.35 | +0.1 (+1.60%) | 189,050 |
9 Feb 2017 | USD | 6.25 | 6.3 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 126,361 |
8 Feb 2017 | USD | 6.25 | 6.3 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 111,927 |