Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 9.8 | 9.8 | 9.6 | 9.7 | 38.8 | -0.1 (-1.02%) | 151,508 |
2 May 2017 | USD | 9.7 | 9.83 | 9.65 | 9.8 | 39.2 | +0.1 (+1.03%) | 146,981 |
1 May 2017 | USD | 9.75 | 9.8 | 9.65 | 9.7 | 38.8 | 0.0 (0.0%) | 147,987 |
28 Apr 2017 | USD | 9.7 | 9.7 | 9.55 | 9.7 | 38.8 | 0.0 (0.0%) | 202,584 |
27 Apr 2017 | USD | 9.7 | 9.75 | 9.6 | 9.7 | 38.8 | +0.05 (+0.52%) | 224,635 |
26 Apr 2017 | USD | 9.75 | 9.8 | 9.65 | 9.65 | 38.6 | -0.05 (-0.52%) | 313,248 |
25 Apr 2017 | USD | 9.85 | 9.9 | 9.7 | 9.7 | 38.8 | -0.15 (-1.52%) | 494,919 |
24 Apr 2017 | USD | 9.8 | 9.9 | 9.764 | 9.85 | 39.4 | +0.05 (+0.51%) | 169,246 |
21 Apr 2017 | USD | 9.75 | 9.825 | 9.7 | 9.8 | 39.2 | +0.1 (+1.03%) | 202,564 |
20 Apr 2017 | USD | 9.6 | 9.75 | 9.555 | 9.7 | 38.8 | +0.1 (+1.04%) | 188,118 |
19 Apr 2017 | USD | 9.65 | 9.7 | 9.55 | 9.6 | 38.4 | -0.1 (-1.03%) | 191,843 |
18 Apr 2017 | USD | 9.75 | 9.75 | 9.5556 | 9.7 | 38.8 | 0.0 (0.0%) | 213,847 |
17 Apr 2017 | USD | 9.7 | 9.75 | 9.61 | 9.7 | 38.8 | +0.1 (+1.04%) | 287,599 |
14 Apr 2017 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 38.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 9.7 | 9.7 | 9.375 | 9.6 | 38.4 | -0.1 (-1.03%) | 860,904 |
12 Apr 2017 | USD | 9.8 | 9.8 | 9.7 | 9.7 | 38.8 | -0.1 (-1.02%) | 231,842 |
11 Apr 2017 | USD | 9.7 | 9.8 | 9.65 | 9.8 | 39.2 | +0.15 (+1.55%) | 319,280 |
10 Apr 2017 | USD | 9.8 | 9.8 | 9.65 | 9.65 | 38.6 | -0.1 (-1.03%) | 396,621 |
7 Apr 2017 | USD | 9.7 | 9.8 | 9.65 | 9.75 | 39 | 0.0 (0.0%) | 164,564 |
6 Apr 2017 | USD | 9.75 | 9.8 | 9.65 | 9.75 | 39 | +0.05 (+0.52%) | 213,581 |
5 Apr 2017 | USD | 9.8 | 9.9 | 9.65 | 9.7 | 38.8 | -0.05 (-0.51%) | 230,259 |
4 Apr 2017 | USD | 9.7 | 9.95 | 9.65 | 9.75 | 39 | 0.0 (0.0%) | 397,763 |
3 Apr 2017 | USD | 9.8 | 9.875 | 9.75 | 9.75 | 39 | -0.05 (-0.51%) | 168,336 |
31 Mar 2017 | USD | 9.9 | 9.9 | 9.75 | 9.8 | 39.2 | -0.05 (-0.51%) | 311,534 |
30 Mar 2017 | USD | 9.7 | 9.945 | 9.7 | 9.85 | 39.4 | +0.2 (+2.07%) | 263,443 |
29 Mar 2017 | USD | 9.65 | 9.75 | 9.6112 | 9.65 | 38.6 | -0.05 (-0.52%) | 185,444 |
28 Mar 2017 | USD | 9.7 | 9.75 | 9.6 | 9.7 | 38.8 | +0.05 (+0.52%) | 200,859 |
27 Mar 2017 | USD | 9.6 | 9.75 | 9.5 | 9.65 | 38.6 | +0.05 (+0.52%) | 206,752 |
24 Mar 2017 | USD | 9.65 | 9.75 | 9.55 | 9.6 | 38.4 | -0.05 (-0.52%) | 145,323 |
23 Mar 2017 | USD | 9.6 | 9.7 | 9.55 | 9.65 | 38.6 | +0.1 (+1.05%) | 180,804 |