Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 8.75 | 8.9091 | 8.6 | 8.69 | 8.69 | -0.08 (-0.91%) | 29,441 |
6 Feb 2017 | USD | 8.38 | 8.91 | 8.36 | 8.77 | 8.77 | +0.41 (+4.90%) | 52,875 |
3 Feb 2017 | USD | 8.13 | 8.4 | 7.99 | 8.36 | 8.36 | +0.26 (+3.21%) | 41,841 |
2 Feb 2017 | USD | 8 | 8.18 | 7.81 | 8.1 | 8.1 | +0.09 (+1.12%) | 76,561 |
1 Feb 2017 | USD | 7.55 | 8.11 | 7.51 | 8.01 | 8.01 | +0.41 (+5.39%) | 58,440 |
31 Jan 2017 | USD | 7.46 | 7.75 | 7.3 | 7.6 | 7.6 | +0.11 (+1.47%) | 221,616 |
30 Jan 2017 | USD | 7.32 | 7.5 | 7.17 | 7.49 | 7.49 | +0.14 (+1.90%) | 56,090 |
27 Jan 2017 | USD | 7.39 | 7.5 | 7.255 | 7.35 | 7.35 | -0.05 (-0.68%) | 32,180 |
26 Jan 2017 | USD | 7.48 | 7.52 | 7.04 | 7.4 | 7.4 | -0.08 (-1.07%) | 66,809 |
25 Jan 2017 | USD | 7.56 | 7.77 | 7.46 | 7.48 | 7.48 | +0.04 (+0.54%) | 52,167 |
24 Jan 2017 | USD | 7.32 | 7.56 | 7.0901 | 7.44 | 7.44 | +0.13 (+1.78%) | 56,131 |
23 Jan 2017 | USD | 6.94 | 7.53 | 6.3115 | 7.31 | 7.31 | +0.32 (+4.58%) | 127,810 |
20 Jan 2017 | USD | 7.08 | 7.2387 | 6.92 | 6.99 | 6.99 | -0.09 (-1.27%) | 46,606 |
19 Jan 2017 | USD | 7.62 | 7.78 | 7.01 | 7.08 | 7.08 | -0.54 (-7.09%) | 120,754 |
18 Jan 2017 | USD | 7.73 | 7.83 | 7.32 | 7.62 | 7.62 | -0.1 (-1.30%) | 109,286 |
17 Jan 2017 | USD | 7.82 | 8.099 | 7.6311 | 7.72 | 7.72 | -0.11 (-1.40%) | 52,435 |
16 Jan 2017 | USD | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 7.79 | 8.13 | 7.7 | 7.83 | 7.83 | +0.03 (+0.38%) | 99,272 |
12 Jan 2017 | USD | 7.13 | 7.85 | 7.0501 | 7.8 | 7.8 | +0.72 (+10.17%) | 111,097 |
11 Jan 2017 | USD | 7.8 | 8.598 | 7.05 | 7.08 | 7.08 | -0.73 (-9.35%) | 139,431 |
10 Jan 2017 | USD | 6.82 | 7.9586 | 6.82 | 7.81 | 7.81 | +1 (+14.68%) | 167,270 |
9 Jan 2017 | USD | 6.77 | 6.92 | 6.63 | 6.81 | 6.81 | +0.13 (+1.95%) | 147,773 |
6 Jan 2017 | USD | 6.67 | 7.15 | 6.55 | 6.68 | 6.68 | -0.02 (-0.30%) | 228,748 |
5 Jan 2017 | USD | 7.06 | 7.09 | 6.48 | 6.7 | 6.7 | -0.38 (-5.37%) | 199,168 |
4 Jan 2017 | USD | 7.32 | 7.39 | 7.08 | 7.08 | 7.08 | -0.24 (-3.28%) | 68,215 |
3 Jan 2017 | USD | 7.2 | 7.475 | 7.2 | 7.32 | 7.32 | +0.15 (+2.09%) | 75,410 |
2 Jan 2017 | USD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7.04 | 7.2299 | 6.92 | 7.17 | 7.17 | +0.26 (+3.76%) | 266,344 |
29 Dec 2016 | USD | 7.12 | 7.27 | 6.69 | 6.91 | 6.91 | -0.25 (-3.49%) | 52,553 |
28 Dec 2016 | USD | 7.43 | 7.465 | 7.1 | 7.16 | 7.16 | -0.22 (-2.98%) | 64,906 |