Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 5.62 | 5.68 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 279,954 |
6 Jun 2017 | USD | 5.65 | 5.66 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 92,619 |
5 Jun 2017 | USD | 5.62 | 5.68 | 5.58 | 5.62 | 5.62 | +0.02 (+0.36%) | 206,355 |
2 Jun 2017 | USD | 5.59 | 5.67 | 5.5601 | 5.6 | 5.6 | -0.01 (-0.18%) | 180,359 |
1 Jun 2017 | USD | 5.49 | 5.66 | 5.44 | 5.61 | 5.61 | +0.15 (+2.75%) | 279,863 |
31 May 2017 | USD | 5.61 | 5.65 | 5.44 | 5.46 | 5.46 | -0.15 (-2.67%) | 407,183 |
30 May 2017 | USD | 5.56 | 5.63 | 5.51 | 5.61 | 5.61 | +0.03 (+0.54%) | 149,975 |
29 May 2017 | USD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 5.66 | 5.7 | 5.51 | 5.58 | 5.58 | -0.07 (-1.24%) | 226,297 |
25 May 2017 | USD | 5.65 | 5.765 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 355,830 |
24 May 2017 | USD | 5.56 | 5.67 | 5.49 | 5.61 | 5.61 | +0.07 (+1.26%) | 193,403 |
23 May 2017 | USD | 5.49 | 5.55 | 5.37 | 5.54 | 5.54 | +0.06 (+1.09%) | 180,522 |
22 May 2017 | USD | 5.49 | 5.5499 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 181,803 |
19 May 2017 | USD | 5.41 | 5.54 | 5.41 | 5.51 | 5.51 | +0.11 (+2.04%) | 228,153 |
18 May 2017 | USD | 5.41 | 5.42 | 5.3 | 5.4 | 5.4 | -0.07 (-1.28%) | 128,641 |
17 May 2017 | USD | 5.34 | 5.72 | 5.32 | 5.47 | 5.47 | -0.16 (-2.84%) | 233,387 |
16 May 2017 | USD | 5.65 | 5.685 | 5.57 | 5.63 | 5.63 | -0.01 (-0.18%) | 197,959 |
15 May 2017 | USD | 5.57 | 5.67 | 5.54 | 5.64 | 5.64 | +0.09 (+1.62%) | 251,514 |
12 May 2017 | USD | 5.51 | 5.6 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 114,460 |
11 May 2017 | USD | 5.45 | 5.54 | 5.39 | 5.5 | 5.5 | +0.06 (+1.10%) | 155,288 |
10 May 2017 | USD | 5.4 | 5.48 | 5.31 | 5.44 | 5.44 | +0.03 (+0.55%) | 277,315 |
9 May 2017 | USD | 5.34 | 5.43 | 5.32 | 5.41 | 5.41 | +0.08 (+1.50%) | 70,842 |
8 May 2017 | USD | 5.42 | 5.42 | 5.29 | 5.33 | 5.33 | -0.09 (-1.66%) | 179,565 |
5 May 2017 | USD | 5.4 | 5.47 | 5.29 | 5.42 | 5.42 | +0.03 (+0.56%) | 130,643 |
4 May 2017 | USD | 5.46 | 5.47 | 5.26 | 5.39 | 5.39 | -0.07 (-1.28%) | 394,742 |
3 May 2017 | USD | 5.56 | 5.585 | 5.42 | 5.46 | 5.46 | -0.07 (-1.27%) | 518,115 |
2 May 2017 | USD | 5.44 | 5.59 | 5.42 | 5.53 | 5.53 | +0.12 (+2.22%) | 259,067 |
1 May 2017 | USD | 5.47 | 5.47 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 47,886 |
28 Apr 2017 | USD | 5.57 | 5.62 | 5.43 | 5.46 | 5.46 | -0.09 (-1.62%) | 263,070 |
27 Apr 2017 | USD | 5.54 | 5.66 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 347,494 |