Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 9.46 | 9.53 | 9.18 | 9.38 | 9.38 | -0.13 (-1.37%) | 154,263 |
13 Jun 2017 | USD | 9.39 | 9.62 | 9.32 | 9.51 | 9.51 | +0.12 (+1.28%) | 126,087 |
12 Jun 2017 | USD | 9.64 | 9.89 | 9.35 | 9.39 | 9.39 | -0.24 (-2.49%) | 119,195 |
9 Jun 2017 | USD | 9.28 | 9.74 | 9.28 | 9.63 | 9.63 | +0.35 (+3.77%) | 118,847 |
8 Jun 2017 | USD | 9.22 | 9.4 | 9.2 | 9.28 | 9.28 | +0.03 (+0.32%) | 116,414 |
7 Jun 2017 | USD | 9.25 | 9.37 | 9.21 | 9.25 | 9.25 | -0.02 (-0.22%) | 92,904 |
6 Jun 2017 | USD | 9.33 | 9.4 | 9.16 | 9.27 | 9.27 | -0.06 (-0.64%) | 126,520 |
5 Jun 2017 | USD | 9.45 | 9.47 | 9.27 | 9.33 | 9.33 | -0.15 (-1.58%) | 138,296 |
2 Jun 2017 | USD | 9.52 | 9.7414 | 9.47 | 9.48 | 9.48 | -0.01 (-0.11%) | 138,435 |
1 Jun 2017 | USD | 9.4 | 9.59 | 9.38 | 9.49 | 9.49 | +0.09 (+0.96%) | 224,691 |
31 May 2017 | USD | 9.34 | 9.45 | 9.13 | 9.4 | 9.4 | +0.09 (+0.97%) | 220,077 |
30 May 2017 | USD | 9.32 | 9.38 | 9.16 | 9.31 | 9.31 | -0.04 (-0.43%) | 202,274 |
29 May 2017 | USD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 9.36 | 9.39 | 9.305 | 9.35 | 9.35 | -0.01 (-0.11%) | 168,713 |
25 May 2017 | USD | 9.41 | 9.44 | 9.345 | 9.36 | 9.36 | -0.03 (-0.32%) | 135,124 |
24 May 2017 | USD | 9.36 | 9.48 | 9.35 | 9.39 | 9.39 | +0.02 (+0.21%) | 113,441 |
23 May 2017 | USD | 9.42 | 9.43 | 9.35 | 9.37 | 9.37 | -0.02 (-0.21%) | 131,689 |
22 May 2017 | USD | 9.42 | 9.52 | 9.35 | 9.39 | 9.39 | -0.02 (-0.21%) | 218,702 |
19 May 2017 | USD | 9.39 | 9.6 | 9.375 | 9.41 | 9.41 | +0.02 (+0.21%) | 172,438 |
18 May 2017 | USD | 9.2 | 9.44 | 9.175 | 9.39 | 9.39 | +0.18 (+1.95%) | 270,400 |
17 May 2017 | USD | 9.09 | 9.3 | 8.94 | 9.21 | 9.21 | +0.05 (+0.55%) | 404,948 |
16 May 2017 | USD | 9.13 | 9.3 | 9.082 | 9.16 | 9.16 | +0.07 (+0.77%) | 302,952 |
15 May 2017 | USD | 9.78 | 9.79 | 9.05 | 9.09 | 9.09 | -0.7 (-7.15%) | 615,585 |
12 May 2017 | USD | 10.21 | 10.21 | 9.77 | 9.79 | 9.79 | -0.45 (-4.39%) | 459,422 |
11 May 2017 | USD | 10.32 | 10.5 | 10.15 | 10.24 | 10.24 | -0.14 (-1.35%) | 289,308 |
10 May 2017 | USD | 11.54 | 11.6886 | 10.16 | 10.38 | 10.38 | -1.45 (-12.26%) | 357,097 |
9 May 2017 | USD | 11.67 | 12.03 | 11.67 | 11.83 | 11.83 | +0.16 (+1.37%) | 217,451 |
8 May 2017 | USD | 11.64 | 11.7 | 11.5101 | 11.67 | 11.67 | +0.02 (+0.17%) | 91,866 |
5 May 2017 | USD | 11.3 | 11.68 | 11.11 | 11.65 | 11.65 | +0.36 (+3.19%) | 154,224 |
4 May 2017 | USD | 11.5 | 11.57 | 11.235 | 11.29 | 11.29 | -0.2 (-1.74%) | 109,057 |