Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2016 | USD | 5.15 | 5.55 | 5.05 | 5.3 | 5.3 | +0.15 (+2.91%) | 199,300 |
2 Dec 2016 | USD | 5.25 | 5.4 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 159,900 |
1 Dec 2016 | USD | 5.3 | 5.5 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 209,000 |
30 Nov 2016 | USD | 5.4 | 5.55 | 5.15 | 5.25 | 5.25 | -0.2 (-3.67%) | 480,900 |
29 Nov 2016 | USD | 5.6 | 5.8 | 5.2 | 5.45 | 5.45 | -0.15 (-2.68%) | 347,100 |
28 Nov 2016 | USD | 6 | 6 | 5.55 | 5.6 | 5.6 | -0.4 (-6.67%) | 229,600 |
25 Nov 2016 | USD | 5.95 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 63,700 |
24 Nov 2016 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 6.1 | 6.1 | 5.75 | 6 | 6 | -0.1 (-1.64%) | 233,100 |
22 Nov 2016 | USD | 6.15 | 6.25 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 115,500 |
21 Nov 2016 | USD | 6.2 | 6.3 | 6.05 | 6.15 | 6.15 | -0.1 (-1.60%) | 217,000 |
18 Nov 2016 | USD | 6.25 | 6.38 | 6.05 | 6.25 | 6.25 | 0.0 (0.0%) | 141,100 |
17 Nov 2016 | USD | 6.25 | 6.3 | 5.95 | 6.25 | 6.25 | +0.05 (+0.81%) | 143,100 |
16 Nov 2016 | USD | 6.5 | 6.55 | 6.15 | 6.2 | 6.2 | -0.3 (-4.62%) | 299,000 |
15 Nov 2016 | USD | 6.5 | 6.6 | 6.35 | 6.5 | 6.5 | -0.05 (-0.76%) | 347,500 |
14 Nov 2016 | USD | 6.25 | 6.6 | 6.1 | 6.55 | 6.55 | +0.35 (+5.65%) | 399,200 |
11 Nov 2016 | USD | 5.9 | 6.25 | 5.88 | 6.2 | 6.2 | +0.3 (+5.08%) | 331,900 |
10 Nov 2016 | USD | 5.85 | 6.18 | 5.7 | 5.9 | 5.9 | +0.15 (+2.61%) | 351,400 |
9 Nov 2016 | USD | 5.15 | 5.9 | 5.15 | 5.75 | 5.75 | +0.25 (+4.55%) | 355,100 |
8 Nov 2016 | USD | 5.5 | 5.73 | 5.4 | 5.5 | 5.5 | +0.35 (+6.80%) | 358,500 |
7 Nov 2016 | USD | 5 | 5.3 | 5 | 5.15 | 5.15 | +0.2 (+4.04%) | 242,500 |
4 Nov 2016 | USD | 4.7 | 5.25 | 4.7 | 4.95 | 4.95 | +0.25 (+5.32%) | 266,700 |
3 Nov 2016 | USD | 5.05 | 5.1 | 4.68 | 4.7 | 4.7 | -0.3 (-6%) | 280,900 |
2 Nov 2016 | USD | 5.35 | 5.5 | 5 | 5 | 5 | -0.5 (-9.09%) | 358,900 |
1 Nov 2016 | USD | 5.8 | 5.88 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 283,300 |
31 Oct 2016 | USD | 6.25 | 6.25 | 5.75 | 5.75 | 5.75 | -0.51 (-8.15%) | 255,700 |
28 Oct 2016 | USD | 6.22 | 6.28 | 6.02 | 6.26 | 6.26 | 0.0 (0.0%) | 324,100 |
27 Oct 2016 | USD | 6.11 | 6.32 | 6.06 | 6.26 | 6.26 | +0.15 (+2.45%) | 216,500 |
26 Oct 2016 | USD | 6.29 | 6.36 | 6.06 | 6.11 | 6.11 | -0.18 (-2.86%) | 188,500 |
25 Oct 2016 | USD | 6.86 | 6.88 | 6.27 | 6.29 | 6.29 | -0.6 (-8.71%) | 290,400 |