Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | USD | 7.75 | 7.98 | 7.75 | 7.88 | 7.88 | +0.14 (+1.81%) | 4,184,853 |
23 May 2017 | USD | 7.65 | 7.78 | 7.6 | 7.74 | 7.74 | +0.12 (+1.57%) | 3,607,890 |
22 May 2017 | USD | 7.8 | 7.86 | 7.53 | 7.62 | 7.62 | -0.07 (-0.91%) | 6,355,420 |
19 May 2017 | USD | 7.47 | 7.95 | 7.435 | 7.69 | 7.69 | +0.22 (+2.95%) | 6,357,667 |
18 May 2017 | USD | 7.48 | 7.51 | 7.145 | 7.47 | 7.47 | +0.01 (+0.13%) | 7,345,829 |
17 May 2017 | USD | 7.4 | 7.49 | 7.15 | 7.46 | 7.46 | +0.01 (+0.13%) | 11,208,010 |
16 May 2017 | USD | 7.83 | 7.88 | 7.39 | 7.45 | 7.45 | -0.4 (-5.10%) | 8,354,955 |
15 May 2017 | USD | 7.96 | 8.1 | 7.8126 | 7.85 | 7.85 | -0.05 (-0.63%) | 5,087,374 |
12 May 2017 | USD | 8.16 | 8.23 | 7.8 | 7.9 | 7.9 | -0.29 (-3.54%) | 10,043,273 |
11 May 2017 | USD | 8.1 | 8.24 | 7.8899 | 8.19 | 8.19 | +0.02 (+0.24%) | 8,044,142 |
10 May 2017 | USD | 8.07 | 8.29 | 7.92 | 8.17 | 8.17 | +0.11 (+1.36%) | 8,678,502 |
9 May 2017 | USD | 8.26 | 8.33 | 8.04 | 8.06 | 8.06 | -0.19 (-2.30%) | 8,133,746 |
8 May 2017 | USD | 8.45 | 8.47 | 8.1 | 8.25 | 8.25 | -0.09 (-1.08%) | 6,252,928 |
5 May 2017 | USD | 8.36 | 8.55 | 8.21 | 8.34 | 8.34 | -0.1 (-1.18%) | 6,746,642 |
4 May 2017 | USD | 9 | 9.01 | 8.32 | 8.44 | 8.44 | -0.82 (-8.86%) | 8,344,009 |
3 May 2017 | USD | 9.63 | 9.68 | 9.15 | 9.26 | 9.26 | -0.38 (-3.94%) | 5,226,467 |
2 May 2017 | USD | 9.64 | 9.73 | 9.46 | 9.64 | 9.64 | +0.04 (+0.42%) | 3,149,462 |
1 May 2017 | USD | 9.27 | 9.66 | 9.22 | 9.6 | 9.6 | +0.35 (+3.78%) | 4,549,121 |
28 Apr 2017 | USD | 9.59 | 9.65 | 9.17 | 9.25 | 9.25 | -0.39 (-4.05%) | 4,890,341 |
27 Apr 2017 | USD | 9.8 | 9.82 | 9.57 | 9.64 | 9.64 | -0.09 (-0.92%) | 4,074,645 |
26 Apr 2017 | USD | 9.66 | 9.81 | 9.45 | 9.73 | 9.73 | +0.05 (+0.52%) | 5,111,666 |
25 Apr 2017 | USD | 9.73 | 9.79 | 9.51 | 9.68 | 9.68 | -0.05 (-0.51%) | 4,670,700 |
24 Apr 2017 | USD | 10.1 | 10.11 | 9.68 | 9.73 | 9.73 | -0.3 (-2.99%) | 7,620,415 |
21 Apr 2017 | USD | 9.92 | 10.09 | 9.85 | 10.03 | 10.03 | +0.06 (+0.60%) | 27,347,804 |
20 Apr 2017 | USD | 9.98 | 10.05 | 9.81 | 9.97 | 9.97 | +0.04 (+0.40%) | 4,429,820 |
19 Apr 2017 | USD | 9.87 | 10.1 | 9.83 | 9.93 | 9.93 | +0.06 (+0.61%) | 5,015,982 |
18 Apr 2017 | USD | 9.73 | 9.97 | 9.69 | 9.87 | 9.87 | +0.38 (+4.00%) | 9,450,588 |
17 Apr 2017 | USD | 9.43 | 9.5766 | 9.37 | 9.49 | 9.49 | +0.12 (+1.28%) | 1,536,101 |
14 Apr 2017 | USD | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 9.36 | 9.43 | 9.29 | 9.37 | 9.37 | -0.03 (-0.32%) | 1,436,357 |