Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | USD | 48 | 48 | 42 | 42 | 6,300.0006 | -4.5 (-9.68%) | 5,760 |
9 Dec 2016 | USD | 45 | 46.5 | 45 | 46.5 | 6,975.0007 | +1.5 (+3.33%) | 2,487 |
8 Dec 2016 | USD | 46.5 | 46.5 | 45 | 45 | 6,750.0007 | 0.0 (0.0%) | 3,770 |
7 Dec 2016 | USD | 49.5 | 50.4 | 45 | 45 | 6,750.0007 | +1.5 (+3.45%) | 5,267 |
6 Dec 2016 | USD | 44.7 | 45 | 43.5 | 43.5 | 6,525.0007 | 0.0 (0.0%) | 1,090 |
5 Dec 2016 | USD | 45 | 47.1 | 43.5 | 43.5 | 6,525.0007 | -1.5 (-3.33%) | 2,400 |
2 Dec 2016 | USD | 45 | 45 | 42.9 | 45 | 6,750.0007 | +1.5 (+3.45%) | 2,443 |
1 Dec 2016 | USD | 46.5 | 48 | 42 | 43.5 | 6,525.0007 | -1.5 (-3.33%) | 4,907 |
30 Nov 2016 | USD | 49.5 | 49.5 | 45 | 45 | 6,750.0007 | -3 (-6.25%) | 1,943 |
29 Nov 2016 | USD | 48 | 49.5 | 43.5 | 48 | 7,200.0007 | +1.5 (+3.23%) | 4,067 |
28 Nov 2016 | USD | 46.5 | 48 | 40.5 | 46.5 | 6,975.0007 | -1.5 (-3.13%) | 10,110 |
25 Nov 2016 | USD | 48 | 48.3 | 46.5 | 48 | 7,200.0007 | -1.5 (-3.03%) | 977 |
24 Nov 2016 | USD | 49.5 | 49.5 | 49.5 | 49.5 | 7,425.0007 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 49.5 | 49.5 | 46.5 | 49.5 | 7,425.0007 | 0.0 (0.0%) | 2,677 |
22 Nov 2016 | USD | 52.5 | 52.5 | 48 | 49.5 | 7,425.0007 | -1.5 (-2.94%) | 2,413 |
21 Nov 2016 | USD | 51 | 52.5 | 49.5 | 51 | 7,650.0008 | -1.5 (-2.86%) | 2,767 |
18 Nov 2016 | USD | 51 | 54 | 49.5 | 52.5 | 7,875.0008 | +3 (+6.06%) | 5,837 |
17 Nov 2016 | USD | 49.5 | 52.5 | 48 | 49.5 | 7,425.0007 | +1.5 (+3.13%) | 4,467 |
16 Nov 2016 | USD | 48 | 49.5 | 46.5 | 48 | 7,200.0007 | 0.0 (0.0%) | 2,103 |
15 Nov 2016 | USD | 45 | 48 | 44.7 | 48 | 7,200.0007 | +1.5 (+3.23%) | 2,047 |
14 Nov 2016 | USD | 49.5 | 49.5 | 43.5 | 46.5 | 6,975.0007 | -1.5 (-3.13%) | 4,793 |
11 Nov 2016 | USD | 45 | 49.5 | 43.5 | 48 | 7,200.0007 | +3 (+6.67%) | 6,553 |
10 Nov 2016 | USD | 42 | 45 | 40.5 | 45 | 6,750.0007 | +4.5 (+11.11%) | 11,067 |
9 Nov 2016 | USD | 34.5 | 40.5 | 34.5 | 40.5 | 6,075.0006 | +6 (+17.39%) | 7,303 |
8 Nov 2016 | USD | 34.5 | 37.5 | 34.5 | 34.5 | 5,175.0005 | 0.0 (0.0%) | 2,750 |
7 Nov 2016 | USD | 34.5 | 39 | 34.5 | 34.5 | 5,175.0005 | +1.5 (+4.55%) | 4,653 |
4 Nov 2016 | USD | 34.5 | 36 | 33 | 33 | 4,950.0005 | -1.5 (-4.35%) | 3,013 |
3 Nov 2016 | USD | 36 | 37.5 | 33.3 | 34.5 | 5,175.0005 | -1.5 (-4.17%) | 4,007 |
2 Nov 2016 | USD | 36 | 39 | 34.5 | 36 | 5,400.0005 | -2.1 (-5.51%) | 6,293 |
1 Nov 2016 | USD | 42 | 42 | 36 | 38.1 | 5,715.0006 | -1.8 (-4.51%) | 4,180 |