Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | USD | 7.68 | 8.38 | 7.67 | 8.18 | 8.18 | +0.5 (+6.51%) | 39,636,348 |
14 Jun 2017 | USD | 7.65 | 7.75 | 7.63 | 7.68 | 7.68 | +0.01 (+0.13%) | 8,867,071 |
13 Jun 2017 | USD | 7.45 | 7.78 | 7.45 | 7.67 | 7.67 | +0.17 (+2.27%) | 10,771,257 |
12 Jun 2017 | USD | 7.65 | 7.65 | 7.49 | 7.5 | 7.5 | -0.23 (-2.98%) | 10,243,926 |
9 Jun 2017 | USD | 7.58 | 7.8 | 7.52 | 7.73 | 7.73 | +0.12 (+1.58%) | 12,651,416 |
8 Jun 2017 | USD | 7.7 | 7.76 | 7.57 | 7.61 | 7.61 | -0.11 (-1.42%) | 10,463,111 |
7 Jun 2017 | USD | 7.52 | 7.79 | 7.49 | 7.72 | 7.72 | +0.15 (+1.98%) | 13,603,387 |
6 Jun 2017 | USD | 7.47 | 7.68 | 7.37 | 7.57 | 7.57 | +0.13 (+1.75%) | 9,234,682 |
5 Jun 2017 | USD | 7.35 | 7.5 | 7.35 | 7.44 | 7.44 | +0.07 (+0.95%) | 8,012,810 |
2 Jun 2017 | USD | 7.25 | 7.5 | 7.21 | 7.37 | 7.37 | +0.12 (+1.66%) | 11,363,656 |
1 Jun 2017 | USD | 7.7 | 7.75 | 7.25 | 7.25 | 7.25 | -0.43 (-5.60%) | 15,229,124 |
31 May 2017 | USD | 8.04 | 8.07 | 7.67 | 7.68 | 7.68 | -0.24 (-3.03%) | 9,718,970 |
30 May 2017 | USD | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
29 May 2017 | USD | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 8.05 | 8.05 | 7.91 | 7.92 | 7.92 | -0.1 (-1.25%) | 7,590,024 |
25 May 2017 | USD | 7.74 | 8.09 | 7.66 | 8.02 | 8.02 | -6.94 (-46.39%) | 12,307,563 |
24 May 2017 | USD | 14.64 | 15 | 14.5 | 14.96 | 14.96 | +0.2 (+1.36%) | 9,360,367 |
23 May 2017 | USD | 14.99 | 15.29 | 14.7 | 14.76 | 14.76 | -0.23 (-1.53%) | 4,447,020 |
22 May 2017 | USD | 15.29 | 15.47 | 14.93 | 14.99 | 14.99 | -0.3 (-1.96%) | 4,196,387 |
19 May 2017 | USD | 15.54 | 15.56 | 15.14 | 15.29 | 15.29 | -0.08 (-0.52%) | 4,775,782 |
18 May 2017 | USD | 15.33 | 15.65 | 15.28 | 15.37 | 15.37 | -0.14 (-0.90%) | 4,427,777 |
17 May 2017 | USD | 15.43 | 15.78 | 15.43 | 15.51 | 15.51 | +0.03 (+0.19%) | 6,413,084 |
16 May 2017 | USD | 14.89 | 15.48 | 14.66 | 15.48 | 15.48 | +0.51 (+3.41%) | 6,953,016 |
15 May 2017 | USD | 15.15 | 15.3 | 14.96 | 14.97 | 14.97 | -0.09 (-0.60%) | 3,731,488 |
12 May 2017 | USD | 15.28 | 15.33 | 14.92 | 15.06 | 15.06 | -0.29 (-1.89%) | 5,394,370 |
11 May 2017 | USD | 16 | 16 | 14.64 | 15.35 | 15.35 | -0.66 (-4.12%) | 11,763,804 |
10 May 2017 | USD | 16.54 | 16.79 | 16 | 16.01 | 16.01 | -0.59 (-3.55%) | 5,915,721 |
9 May 2017 | USD | 16.4 | 16.65 | 16.25 | 16.6 | 16.6 | +0.04 (+0.24%) | 5,109,126 |
8 May 2017 | USD | 16.62 | 16.94 | 16.54 | 16.56 | 16.56 | -0.03 (-0.18%) | 4,595,719 |
5 May 2017 | USD | 16.66 | 16.95 | 16.52 | 16.59 | 16.59 | -0.18 (-1.07%) | 5,379,882 |