Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | USD | 5.1 | 5.4 | 5.1 | 5.35 | 5.35 | +0.25 (+4.90%) | 145,500 |
24 Feb 2017 | USD | 5.2 | 5.25 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 245,100 |
23 Feb 2017 | USD | 5.3 | 5.3 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 68,400 |
22 Feb 2017 | USD | 5.3 | 5.4 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 79,500 |
21 Feb 2017 | USD | 5.55 | 5.58 | 5.2 | 5.25 | 5.25 | -0.3 (-5.41%) | 198,900 |
20 Feb 2017 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 5.65 | 5.65 | 5.5 | 5.55 | 5.55 | -0.08 (-1.42%) | 100,800 |
16 Feb 2017 | USD | 5.65 | 5.65 | 5.6 | 5.63 | 5.63 | -0.02 (-0.35%) | 82,800 |
15 Feb 2017 | USD | 5.7 | 5.73 | 5.56 | 5.65 | 5.65 | -0.05 (-0.88%) | 77,400 |
14 Feb 2017 | USD | 5.55 | 5.7 | 5.5 | 5.7 | 5.7 | +0.1 (+1.79%) | 127,100 |
13 Feb 2017 | USD | 5.5 | 5.65 | 5.48 | 5.6 | 5.6 | +0.1 (+1.82%) | 164,200 |
10 Feb 2017 | USD | 5.5 | 5.6 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 100,500 |
9 Feb 2017 | USD | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 73,600 |
8 Feb 2017 | USD | 5.5 | 5.6 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 93,800 |
7 Feb 2017 | USD | 5.55 | 5.65 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 118,100 |
6 Feb 2017 | USD | 5.2 | 5.71 | 5.2 | 5.5 | 5.5 | +0.4 (+7.84%) | 482,500 |
3 Feb 2017 | USD | 5.2 | 5.2 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 123,700 |
2 Feb 2017 | USD | 5.15 | 5.28 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 90,000 |
1 Feb 2017 | USD | 5.4 | 5.4 | 5.1 | 5.1 | 5.1 | -0.3 (-5.56%) | 95,600 |
31 Jan 2017 | USD | 5.2 | 5.43 | 5.15 | 5.4 | 5.4 | +0.15 (+2.86%) | 125,000 |
30 Jan 2017 | USD | 5.35 | 5.35 | 5.1 | 5.25 | 5.25 | -0.1 (-1.87%) | 85,500 |
27 Jan 2017 | USD | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 48,200 |
26 Jan 2017 | USD | 5.4 | 5.5 | 5.2 | 5.25 | 5.25 | -0.2 (-3.67%) | 57,300 |
25 Jan 2017 | USD | 5.35 | 5.45 | 5.25 | 5.45 | 5.45 | +0.15 (+2.83%) | 68,600 |
24 Jan 2017 | USD | 5.2 | 5.3 | 5.1 | 5.3 | 5.3 | +0.1 (+1.92%) | 200,500 |
23 Jan 2017 | USD | 5.4 | 5.45 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 64,400 |
20 Jan 2017 | USD | 5.3 | 5.45 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 126,900 |
19 Jan 2017 | USD | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 60,000 |
18 Jan 2017 | USD | 5.45 | 5.55 | 5.3 | 5.5 | 5.5 | +0.15 (+2.80%) | 116,700 |
17 Jan 2017 | USD | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -0.3 (-5.31%) | 97,200 |