Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 6.02 | 6.08 | 5.73 | 5.78 | 867 | -0.18 (-3.02%) | 1,504,600 |
21 Dec 2016 | USD | 6.15 | 6.2 | 5.89 | 5.96 | 894 | -0.22 (-3.56%) | 1,159,500 |
20 Dec 2016 | USD | 6.35 | 6.52 | 6.09 | 6.18 | 927 | +0.03 (+0.49%) | 1,143,900 |
19 Dec 2016 | USD | 6.37 | 6.47 | 6.14 | 6.15 | 922.5 | -0.25 (-3.91%) | 1,105,800 |
16 Dec 2016 | USD | 6.48 | 6.6 | 6.3 | 6.4 | 960 | -0.01 (-0.16%) | 3,897,500 |
15 Dec 2016 | USD | 6.23 | 6.44 | 6.23 | 6.41 | 961.5 | +0.14 (+2.23%) | 1,096,100 |
14 Dec 2016 | USD | 6.29 | 6.48 | 6.04 | 6.27 | 940.5 | -0.08 (-1.26%) | 1,536,000 |
13 Dec 2016 | USD | 6.47 | 6.52 | 6.28 | 6.35 | 952.5 | -0.03 (-0.47%) | 1,098,500 |
12 Dec 2016 | USD | 6.4 | 6.55 | 6.35 | 6.38 | 957 | -0.16 (-2.45%) | 1,271,100 |
9 Dec 2016 | USD | 6.61 | 6.81 | 6.36 | 6.54 | 981 | -0.05 (-0.76%) | 2,572,600 |
8 Dec 2016 | USD | 6.49 | 6.64 | 6.19 | 6.59 | 988.5 | +0.07 (+1.07%) | 2,628,200 |
7 Dec 2016 | USD | 6.73 | 6.79 | 6.34 | 6.52 | 978 | -0.35 (-5.09%) | 2,182,900 |
6 Dec 2016 | USD | 6.79 | 6.88 | 6.54 | 6.87 | 1,030.5 | +0.09 (+1.33%) | 1,532,600 |
5 Dec 2016 | USD | 6.51 | 6.8 | 6.38 | 6.78 | 1,017 | +0.34 (+5.28%) | 2,069,200 |
2 Dec 2016 | USD | 6.26 | 6.5 | 6.06 | 6.44 | 966 | +0.16 (+2.55%) | 1,384,900 |
1 Dec 2016 | USD | 6.53 | 6.56 | 6.18 | 6.28 | 942 | -0.2 (-3.09%) | 1,485,900 |
30 Nov 2016 | USD | 6.77 | 6.81 | 6.32 | 6.48 | 972 | -0.28 (-4.14%) | 2,001,200 |
29 Nov 2016 | USD | 6.85 | 6.95 | 6.57 | 6.76 | 1,014 | -0.05 (-0.73%) | 3,039,100 |
28 Nov 2016 | USD | 7.3 | 7.32 | 6.57 | 6.81 | 1,021.5 | -0.41 (-5.68%) | 3,503,400 |
25 Nov 2016 | USD | 6.48 | 7.25 | 6.34 | 7.22 | 1,083 | +0.77 (+11.94%) | 2,317,600 |
24 Nov 2016 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 967.5 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 6 | 6.46 | 5.9 | 6.45 | 967.5 | +0.31 (+5.05%) | 1,445,100 |
22 Nov 2016 | USD | 6.4 | 6.41 | 6.02 | 6.14 | 921 | -0.27 (-4.21%) | 1,905,300 |
21 Nov 2016 | USD | 6.5 | 6.59 | 6.24 | 6.41 | 961.5 | +0.09 (+1.42%) | 1,491,200 |
18 Nov 2016 | USD | 6.83 | 6.86 | 6.27 | 6.32 | 948 | -0.49 (-7.20%) | 2,499,400 |
17 Nov 2016 | USD | 6.91 | 6.93 | 6.56 | 6.81 | 1,021.5 | -0.06 (-0.87%) | 2,098,100 |
16 Nov 2016 | USD | 7.51 | 7.8 | 6.84 | 6.87 | 1,030.5 | -0.73 (-9.61%) | 3,040,700 |
15 Nov 2016 | USD | 7.31 | 7.77 | 7.04 | 7.6 | 1,140 | +0.4 (+5.56%) | 2,894,500 |
14 Nov 2016 | USD | 6.8 | 7.3 | 6.71 | 7.2 | 1,080 | +0.4 (+5.88%) | 3,087,000 |
11 Nov 2016 | USD | 6.99 | 6.99 | 6.42 | 6.8 | 1,020 | +0.02 (+0.29%) | 3,323,200 |