Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 8.72 | 8.74 | 8.255 | 8.34 | 8.34 | -0.33 (-3.81%) | 4,631,369 |
4 Jul 2017 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 8.51 | 8.775 | 8.4661 | 8.67 | 8.67 | +0.24 (+2.85%) | 3,665,429 |
30 Jun 2017 | USD | 8.56 | 8.63 | 8.16 | 8.43 | 8.43 | -0.07 (-0.82%) | 4,295,798 |
29 Jun 2017 | USD | 8.44 | 8.65 | 8.42 | 8.5 | 8.5 | +0.03 (+0.35%) | 3,488,091 |
28 Jun 2017 | USD | 8.57 | 8.73 | 8.42 | 8.47 | 8.47 | -0.36 (-4.08%) | 4,518,817 |
27 Jun 2017 | USD | 8.66 | 8.91 | 8.64 | 8.83 | 8.83 | +0.17 (+1.96%) | 4,790,304 |
26 Jun 2017 | USD | 8.45 | 8.84 | 8.4 | 8.66 | 8.66 | +0.26 (+3.10%) | 5,203,309 |
23 Jun 2017 | USD | 8.3 | 8.5 | 8.29 | 8.4 | 8.4 | +0.11 (+1.33%) | 4,821,879 |
22 Jun 2017 | USD | 8.25 | 8.37 | 8.19 | 8.29 | 8.29 | +0.08 (+0.97%) | 3,287,139 |
21 Jun 2017 | USD | 8.46 | 8.53 | 8.07 | 8.21 | 8.21 | -0.26 (-3.07%) | 4,812,986 |
20 Jun 2017 | USD | 8.39 | 8.52 | 8.33 | 8.47 | 8.47 | +0.07 (+0.83%) | 4,305,600 |
19 Jun 2017 | USD | 8.57 | 8.57 | 8.26 | 8.4 | 8.4 | -0.05 (-0.59%) | 4,549,421 |
16 Jun 2017 | USD | 8.42 | 8.45 | 8.1 | 8.45 | 8.45 | -0.02 (-0.24%) | 5,662,432 |
15 Jun 2017 | USD | 8.46 | 8.74 | 8.3746 | 8.47 | 8.47 | -0.03 (-0.35%) | 4,012,770 |
14 Jun 2017 | USD | 8.56 | 8.56 | 8.28 | 8.5 | 8.5 | +0.01 (+0.12%) | 2,991,062 |
13 Jun 2017 | USD | 8.5 | 8.7 | 8.22 | 8.49 | 8.49 | -0.01 (-0.12%) | 4,231,808 |
12 Jun 2017 | USD | 8.11 | 8.545 | 8.05 | 8.5 | 8.5 | +0.4 (+4.94%) | 7,787,018 |
9 Jun 2017 | USD | 7.73 | 8.21 | 7.635 | 8.1 | 8.1 | +0.35 (+4.52%) | 5,524,352 |
8 Jun 2017 | USD | 8.01 | 8.12 | 7.72 | 7.75 | 7.75 | -0.22 (-2.76%) | 5,219,484 |
7 Jun 2017 | USD | 7.87 | 8.09 | 7.8481 | 7.97 | 7.97 | +0.11 (+1.40%) | 5,072,309 |
6 Jun 2017 | USD | 7.74 | 8 | 7.61 | 7.86 | 7.86 | +0.13 (+1.68%) | 3,217,989 |
5 Jun 2017 | USD | 7.7 | 7.85 | 7.6 | 7.73 | 7.73 | +0.02 (+0.26%) | 3,375,070 |
2 Jun 2017 | USD | 7.95 | 8.06 | 7.7 | 7.71 | 7.71 | -0.21 (-2.65%) | 3,796,546 |
1 Jun 2017 | USD | 7.66 | 7.98 | 7.61 | 7.92 | 7.92 | +0.23 (+2.99%) | 3,873,982 |
31 May 2017 | USD | 7.56 | 7.73 | 7.38 | 7.69 | 7.69 | +0.14 (+1.85%) | 9,762,741 |
30 May 2017 | USD | 7.85 | 7.96 | 7.55 | 7.55 | 7.55 | -0.3 (-3.82%) | 3,981,984 |
29 May 2017 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 8.07 | 8.07 | 7.8 | 7.85 | 7.85 | -0.22 (-2.73%) | 3,259,773 |
25 May 2017 | USD | 7.94 | 8.235 | 7.89 | 8.07 | 8.07 | +0.19 (+2.41%) | 5,534,503 |