Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 8.15 | 8.2 | 7.95 | 8.1 | 8.1 | 0.0 (0.0%) | 54,235 |
1 Feb 2017 | USD | 8.15 | 8.2 | 7.975 | 8.1 | 8.1 | -0.1 (-1.22%) | 68,735 |
31 Jan 2017 | USD | 8 | 8.2 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 27,542 |
30 Jan 2017 | USD | 8.1 | 8.1 | 8 | 8.05 | 8.05 | -0.1 (-1.23%) | 9,447 |
27 Jan 2017 | USD | 8.15 | 8.35 | 8.05 | 8.15 | 8.15 | -0.05 (-0.61%) | 20,390 |
26 Jan 2017 | USD | 8.3 | 8.35 | 8.15 | 8.2 | 8.2 | -0.1 (-1.20%) | 13,943 |
25 Jan 2017 | USD | 8.05 | 8.3 | 8 | 8.3 | 8.3 | +0.25 (+3.11%) | 100,452 |
24 Jan 2017 | USD | 8.1 | 8.15 | 7.938 | 8.05 | 8.05 | -0.1 (-1.23%) | 18,283 |
23 Jan 2017 | USD | 8.15 | 8.25 | 8 | 8.15 | 8.15 | -0.05 (-0.61%) | 53,193 |
20 Jan 2017 | USD | 8.35 | 8.35 | 8.2 | 8.2 | 8.2 | -0.1 (-1.20%) | 24,776 |
19 Jan 2017 | USD | 8.35 | 8.35 | 8.25 | 8.3 | 8.3 | -0.1 (-1.19%) | 43,523 |
18 Jan 2017 | USD | 8.2 | 8.4 | 8.1 | 8.4 | 8.4 | +0.2 (+2.44%) | 42,920 |
17 Jan 2017 | USD | 8.3 | 8.3 | 8.05 | 8.2 | 8.2 | -0.15 (-1.80%) | 20,888 |
16 Jan 2017 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 8.5 | 8.5 | 8.2 | 8.35 | 8.35 | +0.1 (+1.21%) | 20,856 |
12 Jan 2017 | USD | 8.25 | 8.3 | 8.15 | 8.25 | 8.25 | -0.05 (-0.60%) | 27,448 |
11 Jan 2017 | USD | 8.4 | 8.5 | 8.2 | 8.3 | 8.3 | -0.15 (-1.78%) | 31,290 |
10 Jan 2017 | USD | 8.384 | 8.5 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 23,292 |
9 Jan 2017 | USD | 8.2 | 8.55 | 8.2 | 8.45 | 8.45 | +0.35 (+4.32%) | 86,257 |
6 Jan 2017 | USD | 7.75 | 8.3 | 7.7 | 8.1 | 8.1 | +0.35 (+4.52%) | 429,686 |
5 Jan 2017 | USD | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.2 (-2.52%) | 27,636 |
4 Jan 2017 | USD | 7.85 | 8.25 | 7.85 | 7.95 | 7.95 | +0.1 (+1.27%) | 219,494 |
3 Jan 2017 | USD | 7.75 | 7.9 | 7.7373 | 7.85 | 7.85 | +0.15 (+1.95%) | 32,828 |
2 Jan 2017 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 7.828 | 7.85 | 7.5 | 7.7 | 7.7 | -0.1 (-1.28%) | 89,250 |
29 Dec 2016 | USD | 7.7 | 7.85 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 34,840 |
28 Dec 2016 | USD | 8.2 | 8.2 | 7.6 | 7.7 | 7.7 | -0.55 (-6.67%) | 74,700 |
27 Dec 2016 | USD | 8.2 | 8.25 | 8.15 | 8.25 | 8.25 | 0.0 (0.0%) | 47,396 |
26 Dec 2016 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 8 | 8.25 | 7.9394 | 8.25 | 8.25 | +0.25 (+3.13%) | 13,334 |