Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 5.3 | 5.48 | 5.3 | 5.34 | 26,700 | +0.06 (+1.14%) | 1,163 |
20 Dec 2016 | USD | 5.33 | 5.45 | 5.2 | 5.28 | 26,400 | 0.0 (0.0%) | 1,973 |
19 Dec 2016 | USD | 4.95 | 5.3 | 4.95 | 5.28 | 26,400 | +0.36 (+7.32%) | 2,973 |
16 Dec 2016 | USD | 5.04 | 5.1899 | 4.89 | 4.92 | 24,600 | -0.13 (-2.57%) | 9,000 |
15 Dec 2016 | USD | 5.04 | 5.16 | 4.98 | 5.05 | 25,250 | +0.05 (+1%) | 1,772 |
14 Dec 2016 | USD | 5 | 5.24 | 4.92 | 5 | 25,000 | 0.0 (0.0%) | 2,891 |
13 Dec 2016 | USD | 4.93 | 5.11 | 4.92 | 5 | 25,000 | +0.11 (+2.25%) | 1,646 |
12 Dec 2016 | USD | 5.17 | 5.2 | 4.89 | 4.89 | 24,450 | -0.26 (-5.05%) | 3,988 |
9 Dec 2016 | USD | 5.25 | 5.3499 | 5.1277 | 5.15 | 25,750 | -0.09 (-1.72%) | 2,136 |
8 Dec 2016 | USD | 5.31 | 5.4 | 5.15 | 5.24 | 26,200 | -0.06 (-1.13%) | 1,567 |
7 Dec 2016 | USD | 5.3 | 5.48 | 5.1601 | 5.3 | 26,500 | -0.1 (-1.85%) | 1,972 |
6 Dec 2016 | USD | 5.5 | 5.58 | 5.36 | 5.4 | 27,000 | -0.07 (-1.28%) | 1,681 |
5 Dec 2016 | USD | 5.36 | 5.52 | 5.289 | 5.47 | 27,350 | +0.2 (+3.80%) | 714 |
2 Dec 2016 | USD | 5.46 | 5.64 | 5.26 | 5.27 | 26,350 | -0.19 (-3.48%) | 1,882 |
1 Dec 2016 | USD | 5.8 | 6 | 5.35 | 5.46 | 27,300 | -0.37 (-6.35%) | 1,964 |
30 Nov 2016 | USD | 6.1 | 6.14 | 5.74 | 5.83 | 29,150 | -0.26 (-4.27%) | 1,301 |
29 Nov 2016 | USD | 6.35 | 6.52 | 6.08 | 6.09 | 30,450 | -0.26 (-4.09%) | 1,241 |
28 Nov 2016 | USD | 6.73 | 6.79 | 6.33 | 6.35 | 31,750 | -0.38 (-5.65%) | 2,044 |
25 Nov 2016 | USD | 6.69 | 6.79 | 6.395 | 6.73 | 33,650 | +0.09 (+1.36%) | 548 |
24 Nov 2016 | USD | 6.64 | 6.64 | 6.64 | 6.64 | 33,200 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 6.47 | 6.68 | 6.31 | 6.64 | 33,200 | +0.1 (+1.53%) | 724 |
22 Nov 2016 | USD | 6.7 | 6.77 | 6.4 | 6.54 | 32,700 | -0.08 (-1.21%) | 1,158 |
21 Nov 2016 | USD | 6.68 | 6.8 | 6.55 | 6.62 | 33,100 | -0.05 (-0.75%) | 846 |
18 Nov 2016 | USD | 6.63 | 6.75 | 6.3 | 6.67 | 33,350 | +0.06 (+0.91%) | 1,587 |
17 Nov 2016 | USD | 6.77 | 6.85 | 6.49 | 6.61 | 33,050 | -0.18 (-2.65%) | 900 |
16 Nov 2016 | USD | 6.78 | 7.07 | 6.5899 | 6.79 | 33,950 | +0.01 (+0.15%) | 1,487 |
15 Nov 2016 | USD | 6.84 | 6.95 | 6.291 | 6.78 | 33,900 | -0.11 (-1.60%) | 2,062 |
14 Nov 2016 | USD | 6.98 | 6.98 | 6.776 | 6.89 | 34,450 | 0.0 (0.0%) | 1,357 |
11 Nov 2016 | USD | 6.55 | 6.99 | 6.43 | 6.89 | 34,450 | +0.34 (+5.19%) | 2,643 |
10 Nov 2016 | USD | 6.29 | 6.65 | 5.7 | 6.55 | 32,750 | +0.24 (+3.80%) | 3,370 |