Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | USD | 7.21 | 7.26 | 6.96 | 6.98 | 69.8 | -0.26 (-3.59%) | 21,032 |
9 Dec 2016 | USD | 7.21 | 7.35 | 7.01 | 7.24 | 72.4 | +0.1 (+1.40%) | 20,203 |
8 Dec 2016 | USD | 7.15 | 7.2 | 7.01 | 7.14 | 71.4 | +0.07 (+0.99%) | 19,283 |
7 Dec 2016 | USD | 7.21 | 7.32 | 7.01 | 7.07 | 70.7 | -0.21 (-2.88%) | 16,798 |
6 Dec 2016 | USD | 7.2 | 7.35 | 7.09 | 7.28 | 72.8 | +0.08 (+1.11%) | 16,951 |
5 Dec 2016 | USD | 7.34 | 7.43 | 7.15 | 7.2 | 72 | -0.02 (-0.28%) | 22,384 |
2 Dec 2016 | USD | 6.93 | 7.42 | 6.82 | 7.22 | 72.2 | +0.31 (+4.49%) | 24,474 |
1 Dec 2016 | USD | 7.2 | 7.37 | 6.86 | 6.91 | 69.1 | -0.28 (-3.89%) | 21,341 |
30 Nov 2016 | USD | 7.39 | 7.4651 | 7.105 | 7.19 | 71.9 | -0.03 (-0.42%) | 19,620 |
29 Nov 2016 | USD | 7.37 | 7.45 | 7.2 | 7.22 | 72.2 | -0.14 (-1.90%) | 19,857 |
28 Nov 2016 | USD | 7.5 | 7.52 | 7.33 | 7.36 | 73.6 | -0.15 (-2.00%) | 13,117 |
25 Nov 2016 | USD | 7.5 | 7.535 | 7.26 | 7.51 | 75.1 | +0.06 (+0.81%) | 5,091 |
24 Nov 2016 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 74.5 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 7.16 | 7.49 | 7.08 | 7.45 | 74.5 | +0.2 (+2.76%) | 16,238 |
22 Nov 2016 | USD | 7.47 | 7.47 | 7.11 | 7.25 | 72.5 | -0.21 (-2.82%) | 25,503 |
21 Nov 2016 | USD | 7.36 | 7.49 | 7.26 | 7.46 | 74.6 | +0.12 (+1.63%) | 13,041 |
18 Nov 2016 | USD | 7.5 | 7.6 | 7.27 | 7.34 | 73.4 | -0.15 (-2.00%) | 16,260 |
17 Nov 2016 | USD | 7.35 | 7.55 | 7.32 | 7.49 | 74.9 | +0.13 (+1.77%) | 17,942 |
16 Nov 2016 | USD | 7.44 | 7.59 | 7.21 | 7.36 | 73.6 | -0.14 (-1.87%) | 15,888 |
15 Nov 2016 | USD | 7.58 | 7.67 | 7.37 | 7.5 | 75 | -0.23 (-2.98%) | 27,323 |
14 Nov 2016 | USD | 7.65 | 7.79 | 7.43 | 7.73 | 77.3 | +0.16 (+2.11%) | 40,712 |
11 Nov 2016 | USD | 7.12 | 7.62 | 7.01 | 7.57 | 75.7 | +0.46 (+6.47%) | 56,307 |
10 Nov 2016 | USD | 6.88 | 7.17 | 6.77 | 7.11 | 71.1 | +0.3 (+4.41%) | 45,079 |
9 Nov 2016 | USD | 6.2 | 6.87 | 6.2 | 6.81 | 68.1 | +0.67 (+10.91%) | 57,694 |
8 Nov 2016 | USD | 6.22 | 6.23 | 6 | 6.14 | 61.4 | -0.12 (-1.92%) | 24,279 |
7 Nov 2016 | USD | 6.2 | 6.34 | 6.05 | 6.26 | 62.6 | +0.2 (+3.30%) | 38,873 |
4 Nov 2016 | USD | 6.08 | 6.24 | 5.94 | 6.06 | 60.6 | +0.26 (+4.48%) | 37,355 |
3 Nov 2016 | USD | 6.36 | 6.4 | 5.745 | 5.8 | 58 | -0.53 (-8.37%) | 73,127 |
2 Nov 2016 | USD | 6.48 | 6.61 | 6.32 | 6.33 | 63.3 | -0.17 (-2.62%) | 25,243 |
1 Nov 2016 | USD | 6.51 | 6.655 | 6.27 | 6.5 | 65 | -0.01 (-0.15%) | 45,852 |