Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 15.7 | 15.75 | 15.55 | 15.6 | 15.6 | -0.1 (-0.64%) | 75,272 |
13 Jun 2017 | USD | 15.7 | 15.85 | 15.65 | 15.7 | 15.7 | +0.05 (+0.32%) | 93,609 |
12 Jun 2017 | USD | 15.75 | 16.15 | 15.25 | 15.65 | 15.65 | -0.1 (-0.63%) | 157,876 |
9 Jun 2017 | USD | 15.25 | 15.85 | 15.1 | 15.75 | 15.75 | +0.55 (+3.62%) | 190,183 |
8 Jun 2017 | USD | 15.15 | 15.4 | 15.05 | 15.2 | 15.2 | +0.15 (+1.00%) | 122,408 |
7 Jun 2017 | USD | 15.25 | 15.3 | 14.8 | 15.05 | 15.05 | -0.2 (-1.31%) | 62,364 |
6 Jun 2017 | USD | 15.3 | 15.449 | 14.95 | 15.25 | 15.25 | -0.15 (-0.97%) | 70,792 |
5 Jun 2017 | USD | 15.55 | 15.55 | 15.15 | 15.4 | 15.4 | -0.2 (-1.28%) | 71,676 |
2 Jun 2017 | USD | 15.7 | 15.95 | 15.5 | 15.6 | 15.6 | 0.0 (0.0%) | 108,503 |
1 Jun 2017 | USD | 15.15 | 15.65 | 15.15 | 15.6 | 15.6 | +0.45 (+2.97%) | 185,237 |
31 May 2017 | USD | 15.3 | 15.3 | 14.75 | 15.15 | 15.15 | -0.05 (-0.33%) | 73,808 |
30 May 2017 | USD | 15.9 | 15.95 | 15.1 | 15.2 | 15.2 | -0.75 (-4.70%) | 108,132 |
29 May 2017 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 15.85 | 16 | 15.6 | 15.95 | 15.95 | +0.1 (+0.63%) | 109,435 |
25 May 2017 | USD | 15.95 | 15.9815 | 15.65 | 15.85 | 15.85 | 0.0 (0.0%) | 101,922 |
24 May 2017 | USD | 16.1 | 16.2 | 15.8 | 15.85 | 15.85 | -0.2 (-1.25%) | 93,381 |
23 May 2017 | USD | 16.05 | 16.2 | 15.301 | 16.05 | 16.05 | +0.1 (+0.63%) | 159,402 |
22 May 2017 | USD | 14.9 | 16.05 | 14.9 | 15.95 | 15.95 | +1.05 (+7.05%) | 272,084 |
19 May 2017 | USD | 14.2 | 15 | 14.2 | 14.9 | 14.9 | +0.7 (+4.93%) | 137,667 |
18 May 2017 | USD | 14.4 | 14.65 | 14.15 | 14.2 | 14.2 | -0.3 (-2.07%) | 172,869 |
17 May 2017 | USD | 14.7 | 14.8257 | 14.2 | 14.5 | 14.5 | -0.35 (-2.36%) | 178,175 |
16 May 2017 | USD | 15 | 15.425 | 14.75 | 14.85 | 14.85 | +0.05 (+0.34%) | 131,468 |
15 May 2017 | USD | 14.6 | 14.875 | 14.55 | 14.8 | 14.8 | +0.3 (+2.07%) | 140,375 |
12 May 2017 | USD | 15 | 15.25 | 14.45 | 14.5 | 14.5 | -0.5 (-3.33%) | 302,722 |
11 May 2017 | USD | 14.9 | 15.45 | 14.75 | 15 | 15 | +0.05 (+0.33%) | 245,522 |
10 May 2017 | USD | 13.95 | 15.175 | 13.6 | 14.95 | 14.95 | +1.45 (+10.74%) | 893,506 |
9 May 2017 | USD | 13.7 | 13.85 | 13.3 | 13.5 | 13.5 | -0.15 (-1.10%) | 141,570 |
8 May 2017 | USD | 13.7 | 13.9 | 13.65 | 13.65 | 13.65 | -0.1 (-0.73%) | 87,325 |
5 May 2017 | USD | 13.7 | 13.85 | 13.6 | 13.75 | 13.75 | 0.0 (0.0%) | 108,047 |
4 May 2017 | USD | 13.8 | 13.9 | 13.575 | 13.75 | 13.75 | +0.05 (+0.36%) | 47,199 |