Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 9.4 | 9.4 | 9 | 9.15 | 9.15 | -0.09 (-0.97%) | 116,349 |
6 Jun 2017 | USD | 9.4 | 9.4 | 9 | 9.24 | 9.24 | +0.01 (+0.11%) | 51,154 |
5 Jun 2017 | USD | 9.36 | 9.75 | 9.01 | 9.23 | 9.23 | +0.13 (+1.43%) | 86,844 |
2 Jun 2017 | USD | 9.96 | 10.0601 | 8.65 | 9.1 | 9.1 | -0.55 (-5.70%) | 347,555 |
1 Jun 2017 | USD | 9.87 | 10 | 9.62 | 9.65 | 9.65 | -0.4 (-3.98%) | 28,003 |
31 May 2017 | USD | 9.85 | 10.1 | 9.85 | 10.05 | 10.05 | +0.2 (+2.03%) | 33,657 |
30 May 2017 | USD | 10.8 | 10.8 | 9.7 | 9.85 | 9.85 | -0.04 (-0.40%) | 21,296 |
29 May 2017 | USD | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 9.74 | 10.05 | 9.73 | 9.89 | 9.89 | -0.16 (-1.59%) | 24,348 |
25 May 2017 | USD | 9.81 | 10.24 | 9.81 | 10.05 | 10.05 | +0.1 (+1.01%) | 46,427 |
24 May 2017 | USD | 10.06 | 10.24 | 9.86 | 9.95 | 9.95 | -0.03 (-0.30%) | 24,055 |
23 May 2017 | USD | 9.92 | 10 | 9.85 | 9.98 | 9.98 | -0.06 (-0.60%) | 20,147 |
22 May 2017 | USD | 10.48 | 10.5 | 9.86 | 10.04 | 10.04 | -0.36 (-3.46%) | 39,378 |
19 May 2017 | USD | 9.82 | 10.45 | 9.82 | 10.4 | 10.4 | +0.41 (+4.10%) | 32,524 |
18 May 2017 | USD | 10 | 10 | 9.82 | 9.99 | 9.99 | -0.01 (-0.10%) | 34,662 |
17 May 2017 | USD | 10.05 | 10.1 | 9.92 | 10 | 10 | +0.05 (+0.50%) | 16,710 |
16 May 2017 | USD | 10.39 | 10.39 | 9.91 | 9.95 | 9.95 | -0.08 (-0.80%) | 33,135 |
15 May 2017 | USD | 10.1 | 10.1 | 9.82 | 10.03 | 10.03 | -0.07 (-0.69%) | 18,539 |
12 May 2017 | USD | 10.1 | 10.1 | 9.93 | 10.1 | 10.1 | 0.0 (0.0%) | 32,400 |
11 May 2017 | USD | 10.16 | 10.2 | 9.75 | 10.1 | 10.1 | +0.23 (+2.33%) | 54,646 |
10 May 2017 | USD | 9.684 | 9.98 | 9.5 | 9.87 | 9.87 | +0.27 (+2.81%) | 71,847 |
9 May 2017 | USD | 9.68 | 9.82 | 9.4 | 9.6 | 9.6 | -0.01 (-0.10%) | 58,861 |
8 May 2017 | USD | 9.74 | 9.755 | 9.55 | 9.61 | 9.61 | -0.065 (-0.67%) | 23,659 |
5 May 2017 | USD | 9.45 | 9.8 | 9.45 | 9.675 | 9.675 | +0.075 (+0.78%) | 16,567 |
4 May 2017 | USD | 9.78 | 9.78 | 9.33 | 9.6 | 9.6 | -0.02 (-0.21%) | 71,662 |
3 May 2017 | USD | 10 | 10 | 9.5 | 9.62 | 9.62 | -0.17 (-1.74%) | 36,682 |
2 May 2017 | USD | 9.57 | 9.99 | 9.57 | 9.79 | 9.79 | +0.06 (+0.62%) | 23,875 |
1 May 2017 | USD | 9.98 | 9.98 | 9.45 | 9.73 | 9.73 | -0.13 (-1.32%) | 45,631 |
28 Apr 2017 | USD | 10.06 | 10.18 | 9.8 | 9.86 | 9.86 | -0.34 (-3.33%) | 46,955 |
27 Apr 2017 | USD | 10.3 | 10.605 | 10 | 10.2 | 10.2 | -0.2 (-1.92%) | 46,409 |