Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | USD | 8.76 | 8.84 | 8.7075 | 8.79 | 43.95 | +0.04 (+0.46%) | 11,695,926 |
10 Feb 2017 | USD | 8.64 | 8.755 | 8.62 | 8.75 | 43.75 | +0.09 (+1.04%) | 6,544,521 |
9 Feb 2017 | USD | 8.64 | 8.68 | 8.59 | 8.66 | 43.3 | +0.01 (+0.12%) | 5,047,480 |
8 Feb 2017 | USD | 8.45 | 8.66 | 8.415 | 8.65 | 43.25 | +0.2 (+2.37%) | 8,148,690 |
7 Feb 2017 | USD | 8.45 | 8.455 | 8.37 | 8.45 | 42.25 | +0.02 (+0.24%) | 10,787,630 |
6 Feb 2017 | USD | 8.47 | 8.52 | 8.405 | 8.43 | 42.15 | -0.04 (-0.47%) | 4,403,596 |
3 Feb 2017 | USD | 8.52 | 8.56 | 8.43 | 8.47 | 42.35 | +0.05 (+0.59%) | 5,465,527 |
2 Feb 2017 | USD | 8.36 | 8.48 | 8.35 | 8.42 | 42.1 | +0.05 (+0.60%) | 7,363,073 |
1 Feb 2017 | USD | 8.5 | 8.56 | 8.35 | 8.37 | 41.85 | -0.16 (-1.88%) | 6,834,663 |
31 Jan 2017 | USD | 8.41 | 8.61 | 8.38 | 8.53 | 42.65 | +0.16 (+1.91%) | 6,994,033 |
30 Jan 2017 | USD | 8.39 | 8.4043 | 8.27 | 8.37 | 41.85 | -0.04 (-0.48%) | 6,420,733 |
27 Jan 2017 | USD | 8.5 | 8.55 | 8.38 | 8.41 | 42.05 | -0.08 (-0.94%) | 4,484,560 |
26 Jan 2017 | USD | 8.64 | 8.67 | 8.48 | 8.49 | 42.45 | -0.11 (-1.28%) | 4,184,520 |
25 Jan 2017 | USD | 8.55 | 8.6 | 8.51 | 8.6 | 43 | +0.04 (+0.47%) | 3,329,784 |
24 Jan 2017 | USD | 8.6 | 8.65 | 8.505 | 8.56 | 42.8 | -0.05 (-0.58%) | 5,214,279 |
23 Jan 2017 | USD | 8.48 | 8.67 | 8.46 | 8.61 | 43.05 | +0.12 (+1.41%) | 5,548,095 |
20 Jan 2017 | USD | 8.5 | 8.525 | 8.42 | 8.49 | 42.45 | +0.01 (+0.12%) | 5,927,680 |
19 Jan 2017 | USD | 8.68 | 8.71 | 8.47 | 8.48 | 42.4 | -0.24 (-2.75%) | 6,149,729 |
18 Jan 2017 | USD | 8.8 | 8.82 | 8.7 | 8.72 | 43.6 | -0.08 (-0.91%) | 8,039,164 |
17 Jan 2017 | USD | 8.73 | 8.8 | 8.67 | 8.8 | 44 | +0.13 (+1.50%) | 8,308,888 |
16 Jan 2017 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 43.35 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 8.7 | 8.755 | 8.57 | 8.67 | 43.35 | -0.05 (-0.57%) | 4,695,914 |
12 Jan 2017 | USD | 8.67 | 8.755 | 8.55 | 8.72 | 43.6 | +0.03 (+0.35%) | 7,837,542 |
11 Jan 2017 | USD | 8.75 | 8.83 | 8.67 | 8.69 | 43.45 | -0.09 (-1.03%) | 7,433,294 |
10 Jan 2017 | USD | 8.78 | 8.85 | 8.72 | 8.78 | 43.9 | +0.02 (+0.23%) | 3,950,885 |
9 Jan 2017 | USD | 8.89 | 8.94 | 8.74 | 8.76 | 43.8 | -0.06 (-0.68%) | 4,966,709 |
6 Jan 2017 | USD | 8.89 | 8.92 | 8.79 | 8.82 | 44.1 | -0.11 (-1.23%) | 4,457,690 |
5 Jan 2017 | USD | 8.71 | 8.945 | 8.64 | 8.93 | 44.65 | +0.18 (+2.06%) | 7,119,206 |
4 Jan 2017 | USD | 8.56 | 8.76 | 8.56 | 8.75 | 43.75 | +0.22 (+2.58%) | 5,837,492 |
3 Jan 2017 | USD | 8.47 | 8.55 | 8.4 | 8.53 | 42.65 | +0.07 (+0.83%) | 7,665,470 |