Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 6.6218 | 6.839 | 6.3082 | 6.483 | 6.483 | -0.113 (-1.71%) | 21,112,300 |
10 May 2017 | USD | 6.4254 | 6.8053 | 6.2906 | 6.596 | 6.596 | +0.153 (+2.37%) | 34,371,500 |
9 May 2017 | USD | 6.6644 | 6.6644 | 5.6399 | 6.443 | 6.443 | -0.219 (-3.28%) | 58,464,400 |
8 May 2017 | USD | 7.1141 | 7.1141 | 6.5695 | 6.6616 | 6.6616 | -0.462 (-6.48%) | 38,785,200 |
7 May 2017 | USD | 7.2897 | 7.5452 | 6.9271 | 7.1233 | 7.1233 | -0.147 (-2.02%) | 36,206,300 |
6 May 2017 | USD | 7.5466 | 7.5847 | 6.982 | 7.2702 | 7.2702 | -0.262 (-3.47%) | 31,552,400 |
5 May 2017 | USD | 7.6793 | 8.097 | 7.3094 | 7.5319 | 7.5319 | -0.099 (-1.29%) | 60,387,300 |
4 May 2017 | USD | 6.673 | 7.6305 | 6.668 | 7.6305 | 7.6305 | +0.965 (+14.47%) | 61,868,400 |
3 May 2017 | USD | 6.5445 | 6.8481 | 6.4445 | 6.6657 | 6.6657 | +0.081 (+1.23%) | 35,759,200 |
2 May 2017 | USD | 6.9384 | 7.0755 | 6.2246 | 6.5845 | 6.5845 | -0.301 (-4.37%) | 56,020,100 |
1 May 2017 | USD | 6.4904 | 7.6426 | 6.2405 | 6.8852 | 6.8852 | +0.369 (+5.66%) | 118,589,000 |
30 Apr 2017 | USD | 5.4445 | 6.6053 | 5.3329 | 6.5164 | 6.5164 | +1.099 (+20.29%) | 82,888,200 |
29 Apr 2017 | USD | 4.8753 | 5.4297 | 4.8299 | 5.4173 | 5.4173 | +0.573 (+11.83%) | 36,329,100 |
28 Apr 2017 | USD | 4.9495 | 5.0872 | 4.6141 | 4.8442 | 4.8442 | -0.102 (-2.06%) | 29,110,500 |
27 Apr 2017 | USD | 4.5954 | 5.1145 | 4.5871 | 4.9463 | 4.9463 | +0.359 (+7.83%) | 57,485,800 |
26 Apr 2017 | USD | 3.9725 | 4.637 | 3.924 | 4.5872 | 4.5872 | +0.627 (+15.82%) | 46,981,900 |
25 Apr 2017 | USD | 4.0532 | 4.126 | 3.8282 | 3.9606 | 3.9606 | -0.088 (-2.17%) | 25,195,800 |
24 Apr 2017 | USD | 3.5713 | 4.1129 | 3.5713 | 4.0483 | 4.0483 | +0.511 (+14.43%) | 42,912,000 |
23 Apr 2017 | USD | 3.2298 | 3.5377 | 3.1852 | 3.5377 | 3.5377 | +0.307 (+9.50%) | 17,227,400 |
22 Apr 2017 | USD | 3.1803 | 3.2556 | 3.1741 | 3.2309 | 3.2309 | +0.049 (+1.55%) | 5,842,940 |
21 Apr 2017 | USD | 3.2786 | 3.363 | 3.1366 | 3.1815 | 3.1815 | -0.097 (-2.95%) | 12,069,800 |
20 Apr 2017 | USD | 3.1537 | 3.4717 | 3.0962 | 3.2781 | 3.2781 | +0.134 (+4.25%) | 25,077,400 |
19 Apr 2017 | USD | 2.8855 | 3.2875 | 2.8181 | 3.1444 | 3.1444 | +0.259 (+8.97%) | 18,424,100 |
18 Apr 2017 | USD | 2.6212 | 2.9586 | 2.6125 | 2.8855 | 2.8855 | +0.268 (+10.23%) | 12,008,300 |
17 Apr 2017 | USD | 2.627 | 2.6456 | 2.5898 | 2.6176 | 2.6176 | -0.009 (-0.32%) | 3,539,730 |
16 Apr 2017 | USD | 2.6783 | 2.6887 | 2.6136 | 2.6261 | 2.6261 | -0.053 (-1.97%) | 3,454,270 |
15 Apr 2017 | USD | 2.6397 | 2.6836 | 2.6158 | 2.679 | 2.679 | +0.035 (+1.33%) | 3,488,550 |
14 Apr 2017 | USD | 2.6259 | 2.6967 | 2.5496 | 2.6439 | 2.6439 | +0.02 (+0.76%) | 6,137,310 |
13 Apr 2017 | USD | 2.6205 | 2.6631 | 2.5982 | 2.624 | 2.624 | +0.006 (+0.21%) | 5,216,010 |
12 Apr 2017 | USD | 2.536 | 2.6601 | 2.5236 | 2.6184 | 2.6184 | +0.083 (+3.28%) | 4,452,230 |