Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 7.29 | 7.32 | 7.05 | 7.1 | 7.1 | -0.22 (-3.01%) | 506,586 |
20 Dec 2016 | USD | 7.35 | 7.45 | 7.22 | 7.32 | 7.32 | 0.0 (0.0%) | 343,300 |
19 Dec 2016 | USD | 7.33 | 7.465 | 7.18 | 7.32 | 7.32 | -0.01 (-0.14%) | 554,561 |
16 Dec 2016 | USD | 7.22 | 7.63 | 7.2111 | 7.33 | 7.33 | +0.12 (+1.66%) | 779,659 |
15 Dec 2016 | USD | 7.57 | 7.57 | 7.13 | 7.21 | 7.21 | -0.38 (-5.01%) | 1,094,578 |
14 Dec 2016 | USD | 8.02 | 8.065 | 7.54 | 7.59 | 7.59 | -0.46 (-5.71%) | 1,041,393 |
13 Dec 2016 | USD | 8.1 | 8.26 | 8.03 | 8.05 | 8.05 | -0.03 (-0.37%) | 650,318 |
12 Dec 2016 | USD | 8.38 | 8.52 | 7.96 | 8.08 | 8.08 | -0.39 (-4.60%) | 1,193,888 |
9 Dec 2016 | USD | 7.95 | 8.49 | 7.95 | 8.47 | 8.47 | +0.43 (+5.35%) | 886,085 |
8 Dec 2016 | USD | 7.67 | 8.07 | 7.67 | 8.04 | 8.04 | +0.34 (+4.42%) | 912,933 |
7 Dec 2016 | USD | 7.5 | 7.72 | 7.5 | 7.7 | 7.7 | +0.01 (+0.13%) | 618,090 |
6 Dec 2016 | USD | 7.64 | 7.7 | 7.59 | 7.69 | 7.69 | +0.07 (+0.92%) | 316,396 |
5 Dec 2016 | USD | 7.6 | 7.77 | 7.48 | 7.62 | 7.62 | +0.05 (+0.66%) | 610,296 |
2 Dec 2016 | USD | 7.43 | 7.65 | 7.41 | 7.57 | 7.57 | +0.15 (+2.02%) | 685,362 |
1 Dec 2016 | USD | 7.84 | 7.85 | 7.35 | 7.42 | 7.42 | -0.43 (-5.48%) | 955,071 |
30 Nov 2016 | USD | 7.83 | 7.88 | 7.59 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,176,626 |
29 Nov 2016 | USD | 7.74 | 7.82 | 7.21 | 7.82 | 7.82 | +0.2 (+2.62%) | 1,233,710 |
28 Nov 2016 | USD | 7.75 | 7.85 | 7.51 | 7.62 | 7.62 | -0.09 (-1.17%) | 894,806 |
25 Nov 2016 | USD | 7.77 | 7.77 | 7.65 | 7.71 | 7.71 | 0.0 (0.0%) | 261,116 |
24 Nov 2016 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 7.56 | 7.76 | 7.5114 | 7.71 | 7.71 | +0.11 (+1.45%) | 359,685 |
22 Nov 2016 | USD | 7.61 | 7.69 | 7.55 | 7.6 | 7.6 | +0.01 (+0.13%) | 440,664 |
21 Nov 2016 | USD | 7.58 | 7.65 | 7.54 | 7.59 | 7.59 | +0.08 (+1.07%) | 534,455 |
18 Nov 2016 | USD | 7.5 | 7.63 | 7.49 | 7.51 | 7.51 | 0.0 (0.0%) | 570,346 |
17 Nov 2016 | USD | 7.53 | 7.58 | 7.4 | 7.51 | 7.51 | +0.02 (+0.27%) | 561,225 |
16 Nov 2016 | USD | 7.2 | 7.575 | 7.2 | 7.49 | 7.49 | +0.26 (+3.60%) | 702,205 |
15 Nov 2016 | USD | 7.3 | 7.53 | 7.12 | 7.23 | 7.23 | -0.03 (-0.41%) | 470,051 |
14 Nov 2016 | USD | 7.45 | 7.59 | 7.25 | 7.26 | 7.26 | -0.17 (-2.29%) | 876,573 |
11 Nov 2016 | USD | 7.29 | 7.475 | 7.2 | 7.43 | 7.43 | +0.08 (+1.09%) | 693,495 |
10 Nov 2016 | USD | 7.44 | 7.63 | 7.19 | 7.35 | 7.35 | -0.05 (-0.68%) | 609,874 |