Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | USD | 5.49 | 5.56 | 5.34 | 5.52 | 27,600 | +0.12 (+2.22%) | 1,042 |
31 Jan 2017 | USD | 5.39 | 5.5825 | 5.2525 | 5.4 | 27,000 | -0.09 (-1.64%) | 811 |
30 Jan 2017 | USD | 5.55 | 5.55 | 5.1801 | 5.49 | 27,450 | -0.06 (-1.08%) | 1,149 |
27 Jan 2017 | USD | 5.49 | 5.55 | 5.3195 | 5.55 | 27,750 | +0.15 (+2.78%) | 819 |
26 Jan 2017 | USD | 5.57 | 5.575 | 5.35 | 5.4 | 27,000 | -0.07 (-1.28%) | 680 |
25 Jan 2017 | USD | 5.2 | 5.53 | 5.16 | 5.47 | 27,350 | +0.31 (+6.01%) | 979 |
24 Jan 2017 | USD | 5.12 | 5.23 | 4.95 | 5.16 | 25,800 | +0.07 (+1.38%) | 2,089 |
23 Jan 2017 | USD | 5.19 | 5.19 | 5.01 | 5.09 | 25,450 | -0.1 (-1.93%) | 1,404 |
20 Jan 2017 | USD | 5.33 | 5.34 | 5.1 | 5.19 | 25,950 | -0.09 (-1.70%) | 1,283 |
19 Jan 2017 | USD | 5.35 | 5.39 | 5.26 | 5.28 | 26,400 | -0.16 (-2.94%) | 792 |
18 Jan 2017 | USD | 5.5 | 5.685 | 5.38 | 5.44 | 27,200 | -0.03 (-0.55%) | 1,145 |
17 Jan 2017 | USD | 5.57 | 5.57 | 5.26 | 5.47 | 27,350 | -0.1 (-1.80%) | 853 |
16 Jan 2017 | USD | 5.57 | 5.57 | 5.57 | 5.57 | 27,850 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5.41 | 5.7119 | 5.41 | 5.57 | 27,850 | +0.19 (+3.53%) | 1,095 |
12 Jan 2017 | USD | 5.19 | 5.41 | 5.09 | 5.38 | 26,900 | +0.13 (+2.48%) | 961 |
11 Jan 2017 | USD | 5.54 | 5.61 | 5.11 | 5.25 | 26,250 | -0.25 (-4.55%) | 2,954 |
10 Jan 2017 | USD | 5.33 | 5.649 | 5.16 | 5.5 | 27,500 | +0.24 (+4.56%) | 2,150 |
9 Jan 2017 | USD | 5.33 | 5.3675 | 5.11 | 5.26 | 26,300 | +0.19 (+3.75%) | 4,336 |
6 Jan 2017 | USD | 5.15 | 5.22 | 5.04 | 5.07 | 25,350 | -0.12 (-2.31%) | 2,493 |
5 Jan 2017 | USD | 5.4716 | 5.4716 | 5.05 | 5.19 | 25,950 | -0.16 (-2.99%) | 2,046 |
4 Jan 2017 | USD | 5.29 | 5.4628 | 5.22 | 5.35 | 26,750 | +0.12 (+2.29%) | 871 |
3 Jan 2017 | USD | 5.24 | 5.4295 | 5.07 | 5.23 | 26,150 | -0.03 (-0.57%) | 1,285 |
2 Jan 2017 | USD | 5.26 | 5.26 | 5.26 | 5.26 | 26,300 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5.45 | 5.4501 | 5.18 | 5.26 | 26,300 | -0.19 (-3.49%) | 1,821 |
29 Dec 2016 | USD | 5.66 | 5.66 | 5.45 | 5.45 | 27,250 | -0.16 (-2.85%) | 1,050 |
28 Dec 2016 | USD | 5.91 | 6.01 | 5.31 | 5.61 | 28,050 | -0.37 (-6.19%) | 2,146 |
27 Dec 2016 | USD | 5.79 | 6.03 | 5.72 | 5.98 | 29,900 | +0.29 (+5.10%) | 1,804 |
26 Dec 2016 | USD | 5.69 | 5.69 | 5.69 | 5.69 | 28,450 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 5.11 | 5.69 | 5.11 | 5.69 | 28,450 | +0.56 (+10.92%) | 1,179 |
22 Dec 2016 | USD | 5.33 | 5.33 | 5.07 | 5.13 | 25,650 | -0.21 (-3.93%) | 1,326 |