Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 5.2 | 5.2 | 5.05 | 5.15 | 1,030 | 0.0 (0.0%) | 2,811 |
22 Dec 2016 | USD | 4.85 | 5.15 | 4.8 | 5.15 | 1,030 | +0.35 (+7.29%) | 5,486 |
21 Dec 2016 | USD | 5.05 | 5.15 | 4.7 | 4.8 | 960 | +0.1 (+2.13%) | 21,383 |
20 Dec 2016 | USD | 5 | 5 | 4.65 | 4.7 | 940 | -0.3 (-6%) | 6,364 |
19 Dec 2016 | USD | 5 | 5.05 | 4.75 | 5 | 1,000 | +0.05 (+1.01%) | 9,237 |
16 Dec 2016 | USD | 4.75 | 4.95 | 4.688 | 4.95 | 990 | +0.35 (+7.61%) | 6,353 |
15 Dec 2016 | USD | 5 | 5 | 4.15 | 4.6 | 920 | -0.05 (-1.08%) | 11,981 |
14 Dec 2016 | USD | 4.65 | 5.2 | 4.5 | 4.65 | 930 | +0.05 (+1.09%) | 6,950 |
13 Dec 2016 | USD | 4.85 | 5 | 4.5 | 4.6 | 920 | -0.15 (-3.16%) | 9,306 |
12 Dec 2016 | USD | 5.3 | 5.3 | 4.75 | 4.75 | 950 | -0.45 (-8.65%) | 10,061 |
9 Dec 2016 | USD | 5.05 | 5.3 | 5.05 | 5.2 | 1,040 | -0.2 (-3.70%) | 10,125 |
8 Dec 2016 | USD | 5.6 | 5.75 | 5.4 | 5.4 | 1,080 | -0.25 (-4.42%) | 6,158 |
7 Dec 2016 | USD | 5.8 | 5.8 | 5.5 | 5.65 | 1,130 | +0.05 (+0.89%) | 7,194 |
6 Dec 2016 | USD | 5.7 | 5.85 | 5.5 | 5.6 | 1,120 | -0.15 (-2.61%) | 4,105 |
5 Dec 2016 | USD | 5.85 | 5.85 | 5.6 | 5.75 | 1,150 | 0.0 (0.0%) | 4,574 |
2 Dec 2016 | USD | 5.7 | 5.9546 | 5.6 | 5.75 | 1,150 | +0.15 (+2.68%) | 4,162 |
1 Dec 2016 | USD | 5.8 | 5.95 | 5.6 | 5.6 | 1,120 | -0.15 (-2.61%) | 2,978 |
30 Nov 2016 | USD | 5.85 | 6.05 | 5.75 | 5.75 | 1,150 | 0.0 (0.0%) | 8,979 |
29 Nov 2016 | USD | 5.9 | 5.925 | 5.65 | 5.75 | 1,150 | -0.1 (-1.71%) | 5,821 |
28 Nov 2016 | USD | 5.95 | 6 | 5.85 | 5.85 | 1,170 | -0.1 (-1.68%) | 4,024 |
25 Nov 2016 | USD | 6.1 | 6.1 | 5.9 | 5.95 | 1,190 | -0.05 (-0.83%) | 939 |
24 Nov 2016 | USD | 6 | 6 | 6 | 6 | 1,200 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 6 | 6.45 | 5.85 | 6 | 1,200 | -0.85 (-12.41%) | 21,457 |
22 Nov 2016 | USD | 7 | 7.0675 | 6.7 | 6.85 | 1,370 | -0.15 (-2.14%) | 2,417 |
21 Nov 2016 | USD | 7 | 7 | 6.5525 | 7 | 1,400 | +0.05 (+0.72%) | 1,786 |
18 Nov 2016 | USD | 6.85 | 6.95 | 6.6 | 6.95 | 1,390 | +0.15 (+2.21%) | 2,786 |
17 Nov 2016 | USD | 6.85 | 7.1 | 6.65 | 6.8 | 1,360 | 0.0 (0.0%) | 1,305 |
16 Nov 2016 | USD | 6.6 | 7.1 | 6.2 | 6.8 | 1,360 | +0.05 (+0.74%) | 3,981 |
15 Nov 2016 | USD | 6.1 | 7.3 | 6.1 | 6.75 | 1,350 | +0.75 (+12.50%) | 14,324 |
14 Nov 2016 | USD | 5.25 | 6.249 | 5.25 | 6 | 1,200 | +1 (+20%) | 3,434 |