Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 9.68 | 9.85 | 9.64 | 9.82 | 98.2 | +0.13 (+1.34%) | 41,722 |
25 Apr 2017 | USD | 9.53 | 9.71 | 9.43 | 9.69 | 96.9 | +0.25 (+2.65%) | 53,690 |
24 Apr 2017 | USD | 9.3 | 9.5 | 9.24 | 9.44 | 94.4 | +0.27 (+2.94%) | 39,964 |
21 Apr 2017 | USD | 9.16 | 9.23 | 9.08 | 9.17 | 91.7 | -0.06 (-0.65%) | 31,008 |
20 Apr 2017 | USD | 9.03 | 9.33 | 8.97 | 9.23 | 92.3 | +0.28 (+3.13%) | 41,640 |
19 Apr 2017 | USD | 8.89 | 9.22 | 8.86 | 8.95 | 89.5 | +0.11 (+1.24%) | 45,533 |
18 Apr 2017 | USD | 8.69 | 8.99 | 8.58 | 8.84 | 88.4 | +0.11 (+1.26%) | 44,796 |
17 Apr 2017 | USD | 8.82 | 8.91 | 8.601 | 8.73 | 87.3 | -0.1 (-1.13%) | 39,249 |
14 Apr 2017 | USD | 8.83 | 8.83 | 8.83 | 8.83 | 88.3 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 9.1 | 9.22 | 8.81 | 8.83 | 88.3 | -0.28 (-3.07%) | 38,219 |
12 Apr 2017 | USD | 9.36 | 9.36 | 8.91 | 9.11 | 91.1 | -0.31 (-3.29%) | 40,783 |
11 Apr 2017 | USD | 9.32 | 9.51 | 9.22 | 9.42 | 94.2 | +0.04 (+0.43%) | 41,237 |
10 Apr 2017 | USD | 9.11 | 9.51 | 9.09 | 9.38 | 93.8 | +0.26 (+2.85%) | 49,755 |
7 Apr 2017 | USD | 9.07 | 9.17 | 9.04 | 9.12 | 91.2 | +0.02 (+0.22%) | 53,271 |
6 Apr 2017 | USD | 9.01 | 9.22 | 8.93 | 9.1 | 91 | +0.1 (+1.11%) | 78,994 |
5 Apr 2017 | USD | 9.1 | 9.31 | 8.93 | 9 | 90 | 0.0 (0.0%) | 71,153 |
4 Apr 2017 | USD | 9.07 | 9.1 | 8.9 | 9 | 90 | -0.11 (-1.21%) | 40,182 |
3 Apr 2017 | USD | 9.38 | 9.44 | 9 | 9.11 | 91.1 | -0.23 (-2.46%) | 38,932 |
31 Mar 2017 | USD | 9.38 | 9.42 | 9.31 | 9.34 | 93.4 | -0.04 (-0.43%) | 50,832 |
30 Mar 2017 | USD | 9.31 | 9.49 | 9.215 | 9.38 | 93.8 | +0.08 (+0.86%) | 46,697 |
29 Mar 2017 | USD | 9.29 | 9.45 | 9.21 | 9.3 | 93 | +0.05 (+0.54%) | 152,902 |
28 Mar 2017 | USD | 8.83 | 9.4 | 8.83 | 9.25 | 92.5 | +0.36 (+4.05%) | 66,115 |
27 Mar 2017 | USD | 8.73 | 8.91 | 8.6206 | 8.89 | 88.9 | +0.06 (+0.68%) | 35,260 |
24 Mar 2017 | USD | 8.95 | 9.02 | 8.79 | 8.83 | 88.3 | -0.06 (-0.67%) | 22,421 |
23 Mar 2017 | USD | 8.79 | 8.96 | 8.55 | 8.89 | 88.9 | +0.14 (+1.60%) | 58,455 |
22 Mar 2017 | USD | 8.84 | 8.93 | 8.54 | 8.75 | 87.5 | -0.21 (-2.34%) | 64,859 |
21 Mar 2017 | USD | 9.21 | 9.21 | 8.87 | 8.96 | 89.6 | -0.23 (-2.50%) | 54,755 |
20 Mar 2017 | USD | 9.22 | 9.28 | 9.1 | 9.19 | 91.9 | -0.03 (-0.33%) | 31,378 |
17 Mar 2017 | USD | 9.2 | 9.29 | 9.12 | 9.22 | 92.2 | +0.05 (+0.55%) | 72,025 |
16 Mar 2017 | USD | 9.5 | 9.53 | 9.15 | 9.17 | 91.7 | -0.32 (-3.37%) | 47,338 |