Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2017 | USD | 5.8 | 5.89 | 5.391 | 5.4 | 5.4 | -0.48 (-8.16%) | 97,000 |
11 Apr 2017 | USD | 5.99 | 6.04 | 5.81 | 5.88 | 5.88 | -0.16 (-2.65%) | 45,500 |
10 Apr 2017 | USD | 6.16 | 6.16 | 5.81 | 6.04 | 6.04 | -0.01 (-0.17%) | 161,800 |
7 Apr 2017 | USD | 6.08 | 6.24 | 6.03 | 6.05 | 6.05 | -0.05 (-0.82%) | 27,400 |
6 Apr 2017 | USD | 6.26 | 6.513 | 6.02 | 6.1 | 6.1 | -0.16 (-2.56%) | 66,400 |
5 Apr 2017 | USD | 6.51 | 6.55 | 6.222 | 6.26 | 6.26 | -0.21 (-3.25%) | 32,100 |
4 Apr 2017 | USD | 6.2 | 6.47 | 6.2 | 6.47 | 6.47 | +0.23 (+3.69%) | 42,800 |
3 Apr 2017 | USD | 6.2 | 6.45 | 6.08 | 6.24 | 6.24 | -0.02 (-0.32%) | 42,300 |
31 Mar 2017 | USD | 6.55 | 6.74 | 6.01 | 6.26 | 6.26 | -0.28 (-4.28%) | 282,000 |
30 Mar 2017 | USD | 6.63 | 6.65 | 6.45 | 6.54 | 6.54 | -0.11 (-1.65%) | 15,600 |
29 Mar 2017 | USD | 6.71 | 6.75 | 6.31 | 6.65 | 6.65 | -0.1 (-1.48%) | 36,700 |
28 Mar 2017 | USD | 6.75 | 6.84 | 6.59 | 6.75 | 6.75 | -0.01 (-0.15%) | 65,300 |
27 Mar 2017 | USD | 6.16 | 6.8 | 6.1 | 6.76 | 6.76 | +0.44 (+6.96%) | 57,500 |
24 Mar 2017 | USD | 6.45 | 6.45 | 6.214 | 6.32 | 6.32 | -0.125 (-1.94%) | 34,600 |
23 Mar 2017 | USD | 6.28 | 6.49 | 6.25 | 6.445 | 6.445 | +0.145 (+2.30%) | 63,300 |
22 Mar 2017 | USD | 6 | 6.33 | 6 | 6.3 | 6.3 | +0.27 (+4.48%) | 63,100 |
21 Mar 2017 | USD | 6.25 | 6.51 | 5.94 | 6.03 | 6.03 | -0.18 (-2.90%) | 151,000 |
20 Mar 2017 | USD | 6.27 | 6.3 | 6.06 | 6.21 | 6.21 | -0.06 (-0.96%) | 48,100 |
17 Mar 2017 | USD | 6.57 | 6.65 | 6.27 | 6.27 | 6.27 | -0.39 (-5.86%) | 99,300 |
16 Mar 2017 | USD | 6.86 | 6.87 | 6.53 | 6.66 | 6.66 | -0.18 (-2.63%) | 8,600 |
15 Mar 2017 | USD | 6.6 | 6.94 | 6.6 | 6.84 | 6.84 | +0.24 (+3.64%) | 22,800 |
14 Mar 2017 | USD | 6.88 | 6.88 | 6.592 | 6.6 | 6.6 | -0.36 (-5.17%) | 31,300 |
13 Mar 2017 | USD | 6.9 | 7 | 6.78 | 6.96 | 6.96 | +0.02 (+0.29%) | 28,300 |
10 Mar 2017 | USD | 6.72 | 6.94 | 6.55 | 6.94 | 6.94 | +0.21 (+3.12%) | 44,200 |
9 Mar 2017 | USD | 6.5 | 6.76 | 6.2 | 6.73 | 6.73 | +0.04 (+0.60%) | 92,700 |
8 Mar 2017 | USD | 6.67 | 6.95 | 6.5 | 6.69 | 6.69 | 0.0 (0.0%) | 27,100 |
7 Mar 2017 | USD | 7.01 | 7.01 | 6.67 | 6.69 | 6.69 | -0.21 (-3.04%) | 25,900 |
6 Mar 2017 | USD | 7.06 | 7.31 | 6.89 | 6.9 | 6.9 | -0.2 (-2.82%) | 19,500 |
3 Mar 2017 | USD | 7.05 | 7.35 | 6.76 | 7.1 | 7.1 | +0.1 (+1.43%) | 73,500 |
2 Mar 2017 | USD | 7.05 | 7.39 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 124,000 |