Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 6.68 | 6.92 | 6.68 | 6.85 | 6.85 | +0.14 (+2.09%) | 82,216 |
26 Dec 2016 | USD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 6.58 | 6.72 | 6.58 | 6.71 | 6.71 | +0.1 (+1.51%) | 60,401 |
22 Dec 2016 | USD | 6.53 | 6.62 | 6.53 | 6.61 | 6.61 | +0.05 (+0.76%) | 63,743 |
21 Dec 2016 | USD | 6.53 | 6.69 | 6.46 | 6.56 | 6.56 | +0.03 (+0.46%) | 83,439 |
20 Dec 2016 | USD | 6.41 | 6.54 | 6.41 | 6.53 | 6.53 | +0.12 (+1.87%) | 98,932 |
19 Dec 2016 | USD | 6.4 | 6.49 | 6.4 | 6.41 | 6.41 | -0.01 (-0.16%) | 118,770 |
16 Dec 2016 | USD | 6.44 | 6.44 | 6.35 | 6.42 | 6.42 | +0.05 (+0.78%) | 87,112 |
15 Dec 2016 | USD | 6.29 | 6.405 | 6.23 | 6.37 | 6.37 | +0.06 (+0.95%) | 80,769 |
14 Dec 2016 | USD | 6.44 | 6.44 | 6.29 | 6.31 | 6.31 | -0.08 (-1.25%) | 66,978 |
13 Dec 2016 | USD | 6.34 | 6.44 | 6.28 | 6.39 | 6.39 | +0.01 (+0.16%) | 91,330 |
12 Dec 2016 | USD | 6.37 | 6.45 | 6.3301 | 6.38 | 6.38 | +0.05 (+0.79%) | 83,346 |
9 Dec 2016 | USD | 6.25 | 6.3938 | 6.2217 | 6.33 | 6.33 | +0.09 (+1.44%) | 109,186 |
8 Dec 2016 | USD | 6.13 | 6.28 | 6.11 | 6.24 | 6.24 | +0.13 (+2.13%) | 95,967 |
7 Dec 2016 | USD | 6.03 | 6.149 | 6.03 | 6.11 | 6.11 | +0.08 (+1.33%) | 270,616 |
6 Dec 2016 | USD | 5.93 | 6.1029 | 5.84 | 6.03 | 6.03 | +0.16 (+2.73%) | 112,151 |
5 Dec 2016 | USD | 5.59 | 5.91 | 5.45 | 5.87 | 5.87 | +0.19 (+3.35%) | 139,850 |
2 Dec 2016 | USD | 5.5 | 5.78 | 5.47 | 5.68 | 5.68 | +0.2 (+3.65%) | 189,634 |
1 Dec 2016 | USD | 5.46 | 5.5 | 5.45 | 5.48 | 5.48 | -0.01 (-0.18%) | 46,827 |
30 Nov 2016 | USD | 5.48 | 5.5 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 17,259 |
29 Nov 2016 | USD | 5.42 | 5.56 | 5.41 | 5.48 | 5.48 | +0.02 (+0.37%) | 35,795 |
28 Nov 2016 | USD | 5.45 | 5.499 | 5.38 | 5.46 | 5.46 | -0.04 (-0.73%) | 34,099 |
25 Nov 2016 | USD | 5.4 | 5.53 | 5.341 | 5.5 | 5.5 | +0.09 (+1.66%) | 16,792 |
24 Nov 2016 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 5.41 | 5.52 | 5.2886 | 5.41 | 5.41 | +0.01 (+0.19%) | 34,274 |
22 Nov 2016 | USD | 5.45 | 5.52 | 5.34 | 5.4 | 5.4 | -0.08 (-1.46%) | 88,042 |
21 Nov 2016 | USD | 5.49 | 5.4972 | 5.37 | 5.48 | 5.48 | +0.02 (+0.37%) | 31,669 |
18 Nov 2016 | USD | 5.411 | 5.48 | 5.33 | 5.46 | 5.46 | +0.04 (+0.74%) | 37,866 |
17 Nov 2016 | USD | 5.21 | 5.4326 | 5.21 | 5.42 | 5.42 | +0.2 (+3.83%) | 34,656 |
16 Nov 2016 | USD | 5.15 | 5.24 | 5.12 | 5.22 | 5.22 | +0.07 (+1.36%) | 102,763 |