Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | USD | 5.98 | 6.09 | 5.73 | 5.75 | 574.1092 | -0.16 (-2.71%) | 387,950 |
20 Mar 2017 | USD | 5.8 | 6.1 | 5.73 | 5.91 | 590.0844 | +0.07 (+1.20%) | 253,290 |
17 Mar 2017 | USD | 5.85 | 5.88 | 5.68 | 5.84 | 583.0953 | -0.01 (-0.17%) | 323,556 |
16 Mar 2017 | USD | 5.84 | 5.97 | 5.77 | 5.85 | 584.0937 | +0.03 (+0.52%) | 178,645 |
15 Mar 2017 | USD | 5.77 | 5.96 | 5.74 | 5.82 | 581.0984 | +0.08 (+1.39%) | 267,986 |
14 Mar 2017 | USD | 5.66 | 5.85 | 5.55 | 5.74 | 573.1108 | +0.04 (+0.70%) | 268,552 |
13 Mar 2017 | USD | 5.49 | 5.74 | 5.49 | 5.7 | 569.117 | +0.2 (+3.64%) | 282,994 |
10 Mar 2017 | USD | 5.56 | 5.64 | 5.48 | 5.5 | 549.1479 | -0.02 (-0.36%) | 188,523 |
9 Mar 2017 | USD | 5.49 | 5.97 | 5.49 | 5.52 | 551.1448 | +0.09 (+1.66%) | 356,476 |
8 Mar 2017 | USD | 5.43 | 5.49 | 5.4 | 5.43 | 542.1588 | +0.03 (+0.56%) | 179,621 |
7 Mar 2017 | USD | 5.43 | 5.5 | 5.35 | 5.4 | 539.1634 | -0.01 (-0.18%) | 106,271 |
6 Mar 2017 | USD | 5.6 | 5.6 | 5.36 | 5.41 | 540.1619 | -0.17 (-3.05%) | 135,511 |
3 Mar 2017 | USD | 5.64 | 5.72 | 5.5 | 5.58 | 557.1356 | -0.04 (-0.71%) | 93,069 |
2 Mar 2017 | USD | 5.62 | 5.92 | 5.615 | 5.62 | 561.1294 | -0.05 (-0.88%) | 176,441 |
1 Mar 2017 | USD | 5.61 | 5.71 | 5.56 | 5.67 | 566.1216 | +0.17 (+3.09%) | 166,791 |
28 Feb 2017 | USD | 5.62 | 5.7 | 5.47 | 5.5 | 549.1479 | -0.18 (-3.17%) | 230,138 |
27 Feb 2017 | USD | 5.65 | 5.81 | 5.6414 | 5.68 | 567.1201 | +0.05 (+0.89%) | 131,722 |
24 Feb 2017 | USD | 5.47 | 5.65 | 5.4 | 5.63 | 562.1278 | +0.14 (+2.55%) | 246,763 |
23 Feb 2017 | USD | 5.9 | 5.9 | 5.37 | 5.49 | 548.1495 | -0.43 (-7.26%) | 602,976 |
22 Feb 2017 | USD | 6.04 | 6.08 | 5.79 | 5.92 | 591.0829 | -0.11 (-1.82%) | 226,406 |
21 Feb 2017 | USD | 6.26 | 6.29 | 5.78 | 6.03 | 602.0658 | -0.26 (-4.13%) | 238,849 |
20 Feb 2017 | USD | 6.29 | 6.29 | 6.29 | 6.29 | 628.0256 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 6.31 | 6.31 | 6.07 | 6.29 | 628.0256 | +0.04 (+0.64%) | 142,776 |
16 Feb 2017 | USD | 6.3 | 6.3 | 6.16 | 6.25 | 624.0318 | -0.03 (-0.48%) | 93,213 |
15 Feb 2017 | USD | 6.25 | 6.31 | 6.18 | 6.28 | 627.0271 | -0.02 (-0.32%) | 74,912 |
14 Feb 2017 | USD | 6.43 | 6.46 | 6.25 | 6.3 | 629.024 | -0.11 (-1.72%) | 127,427 |
13 Feb 2017 | USD | 6.21 | 6.42 | 6.2 | 6.41 | 640.007 | +0.16 (+2.56%) | 228,547 |
10 Feb 2017 | USD | 6.34 | 6.37 | 6.17 | 6.25 | 624.0318 | -0.05 (-0.79%) | 271,568 |
9 Feb 2017 | USD | 6.35 | 6.42 | 6.21 | 6.3 | 629.024 | -0.08 (-1.25%) | 218,832 |
8 Feb 2017 | USD | 6.34 | 6.51 | 6.2 | 6.38 | 637.0116 | +0.05 (+0.79%) | 208,723 |