Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 6.87 | 6.91 | 6.78 | 6.8 | 6.8 | -0.08 (-1.16%) | 134,774 |
27 Dec 2016 | USD | 6.76 | 6.92 | 6.75 | 6.88 | 6.88 | +0.17 (+2.53%) | 94,779 |
26 Dec 2016 | USD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 6.72 | 6.739 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 143,763 |
22 Dec 2016 | USD | 6.78 | 6.79 | 6.72 | 6.75 | 6.75 | -0.03 (-0.44%) | 151,136 |
21 Dec 2016 | USD | 6.8 | 6.8327 | 6.78 | 6.78 | 6.78 | -0.04 (-0.59%) | 92,289 |
20 Dec 2016 | USD | 6.83 | 6.9 | 6.79 | 6.82 | 6.82 | -0.07 (-1.02%) | 46,463 |
19 Dec 2016 | USD | 6.96 | 6.96 | 6.83 | 6.89 | 6.89 | -0.02 (-0.29%) | 72,893 |
16 Dec 2016 | USD | 6.88 | 6.9204 | 6.8486 | 6.91 | 6.91 | +0.04 (+0.58%) | 80,377 |
15 Dec 2016 | USD | 6.95 | 6.9782 | 6.86 | 6.87 | 6.87 | -0.14 (-2.00%) | 98,427 |
14 Dec 2016 | USD | 6.97 | 7.019 | 6.9576 | 7.01 | 7.01 | +0.01 (+0.14%) | 33,011 |
13 Dec 2016 | USD | 7 | 7.05 | 6.98 | 7 | 7 | +0.01 (+0.14%) | 97,566 |
12 Dec 2016 | USD | 6.9 | 7 | 6.883 | 6.9899 | 6.9899 | +0.04 (+0.57%) | 95,120 |
9 Dec 2016 | USD | 6.85 | 6.99 | 6.81 | 6.95 | 6.95 | +0.07 (+1.02%) | 104,661 |
8 Dec 2016 | USD | 6.84 | 6.88 | 6.79 | 6.88 | 6.88 | +0.1 (+1.47%) | 102,197 |
7 Dec 2016 | USD | 6.85 | 6.855 | 6.75 | 6.78 | 6.78 | -0.09 (-1.31%) | 145,909 |
6 Dec 2016 | USD | 6.88 | 6.9584 | 6.86 | 6.87 | 6.87 | -0.02 (-0.29%) | 113,092 |
5 Dec 2016 | USD | 6.88 | 6.92 | 6.83 | 6.89 | 6.89 | +0.03 (+0.44%) | 138,105 |
2 Dec 2016 | USD | 6.79 | 6.86 | 6.74 | 6.86 | 6.86 | +0.13 (+1.93%) | 124,196 |
1 Dec 2016 | USD | 6.85 | 6.85 | 6.71 | 6.73 | 6.73 | -0.12 (-1.75%) | 315,853 |
30 Nov 2016 | USD | 6.91 | 7.01 | 6.85 | 6.85 | 6.85 | -0.08 (-1.15%) | 307,333 |
29 Nov 2016 | USD | 7.05 | 7.05 | 6.92 | 6.93 | 6.93 | -0.14 (-1.98%) | 399,189 |
28 Nov 2016 | USD | 7.1 | 7.1155 | 7.04 | 7.07 | 7.07 | -0.06 (-0.84%) | 140,549 |
25 Nov 2016 | USD | 7.15 | 7.2 | 7.13 | 7.13 | 7.13 | -0.04 (-0.56%) | 38,776 |
24 Nov 2016 | USD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 7.19 | 7.19 | 7.1 | 7.17 | 7.17 | -0.08 (-1.10%) | 57,500 |
22 Nov 2016 | USD | 7.2 | 7.25 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 41,769 |
21 Nov 2016 | USD | 7.22 | 7.2515 | 7.1614 | 7.22 | 7.22 | +0.04 (+0.56%) | 237,194 |
18 Nov 2016 | USD | 7.12 | 7.22 | 7.0905 | 7.18 | 7.18 | +0.03 (+0.42%) | 102,281 |
17 Nov 2016 | USD | 7.06 | 7.1599 | 7.04 | 7.15 | 7.15 | +0.11 (+1.56%) | 175,950 |