Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 7.56 | 7.93 | 7.32 | 7.38 | 7.38 | -0.12 (-1.60%) | 53,728 |
26 Dec 2016 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 7.37 | 7.55 | 7.2066 | 7.5 | 7.5 | +0.08 (+1.08%) | 93,976 |
22 Dec 2016 | USD | 7.66 | 7.88 | 7.3 | 7.42 | 7.42 | -0.27 (-3.51%) | 45,654 |
21 Dec 2016 | USD | 7.87 | 8.12 | 7.65 | 7.69 | 7.69 | -0.26 (-3.27%) | 40,604 |
20 Dec 2016 | USD | 8 | 8.37 | 7.79 | 7.95 | 7.95 | 0.0 (0.0%) | 62,412 |
19 Dec 2016 | USD | 8.17 | 8.485 | 7.8 | 7.95 | 7.95 | -0.16 (-1.97%) | 74,907 |
16 Dec 2016 | USD | 8.69 | 8.74 | 8 | 8.11 | 8.11 | -0.5 (-5.81%) | 130,584 |
15 Dec 2016 | USD | 8.74 | 9.1495 | 8.57 | 8.61 | 8.61 | -0.1 (-1.15%) | 195,140 |
14 Dec 2016 | USD | 7.93 | 8.88 | 7.35 | 8.71 | 8.71 | +1.09 (+14.30%) | 218,444 |
13 Dec 2016 | USD | 7.91 | 8.26 | 7.55 | 7.62 | 7.62 | -0.21 (-2.68%) | 210,813 |
12 Dec 2016 | USD | 8.6 | 8.8399 | 7.73 | 7.83 | 7.83 | -0.75 (-8.74%) | 74,183 |
9 Dec 2016 | USD | 9.32 | 9.6991 | 8.5 | 8.58 | 8.58 | -0.45 (-4.98%) | 57,805 |
8 Dec 2016 | USD | 9.28 | 9.51 | 9 | 9.03 | 9.03 | -0.4 (-4.24%) | 39,239 |
7 Dec 2016 | USD | 9.88 | 10.23 | 9.35 | 9.43 | 9.43 | -0.7 (-6.91%) | 67,847 |
6 Dec 2016 | USD | 9.46 | 10.24 | 9.35 | 10.13 | 10.13 | +0.88 (+9.51%) | 53,245 |
5 Dec 2016 | USD | 9.21 | 9.44 | 8.96 | 9.25 | 9.25 | +0.21 (+2.32%) | 41,895 |
2 Dec 2016 | USD | 9.13 | 9.36 | 8.945 | 9.04 | 9.04 | -0.1 (-1.09%) | 37,533 |
1 Dec 2016 | USD | 9.64 | 10.01 | 9 | 9.14 | 9.14 | -0.54 (-5.58%) | 58,414 |
30 Nov 2016 | USD | 10.25 | 10.34 | 9.44 | 9.68 | 9.68 | -0.53 (-5.19%) | 42,083 |
29 Nov 2016 | USD | 9.94 | 10.3 | 9.86 | 10.21 | 10.21 | +0.27 (+2.72%) | 35,886 |
28 Nov 2016 | USD | 10.03 | 10.249 | 9.6 | 9.94 | 9.94 | -0.1 (-1.00%) | 69,939 |
25 Nov 2016 | USD | 9.88 | 10.26 | 9.7948 | 10.04 | 10.04 | +0.16 (+1.62%) | 11,724 |
24 Nov 2016 | USD | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 9.935 | 10.18 | 9.26 | 9.88 | 9.88 | -0.44 (-4.26%) | 83,383 |
22 Nov 2016 | USD | 10.42 | 10.54 | 10.031 | 10.32 | 10.32 | -0.01 (-0.10%) | 44,791 |
21 Nov 2016 | USD | 10.17 | 10.555 | 9.86 | 10.33 | 10.33 | +0.29 (+2.89%) | 77,439 |
18 Nov 2016 | USD | 9.95 | 10.18 | 9.846 | 10.04 | 10.04 | +0.15 (+1.52%) | 50,385 |
17 Nov 2016 | USD | 10.03 | 10.03 | 9.85 | 9.89 | 9.89 | -0.06 (-0.60%) | 69,160 |
16 Nov 2016 | USD | 9.95 | 10.06 | 9.91 | 9.95 | 9.95 | +0.11 (+1.12%) | 87,302 |