Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 6.43 | 6.55 | 6.25 | 6.5 | 58.5 | 0.0 (0.0%) | 80,924 |
9 Jun 2017 | USD | 6.37 | 6.54 | 6.32 | 6.5 | 58.5 | +0.09 (+1.40%) | 55,526 |
8 Jun 2017 | USD | 6.31 | 6.41 | 6.3 | 6.41 | 57.69 | +0.01 (+0.16%) | 36,610 |
7 Jun 2017 | USD | 6.41 | 6.42 | 6.33 | 6.4 | 57.6 | -0.01 (-0.16%) | 44,058 |
6 Jun 2017 | USD | 6.57 | 6.63 | 6.29 | 6.41 | 57.69 | -0.11 (-1.69%) | 74,582 |
5 Jun 2017 | USD | 6.75 | 6.78 | 6.51 | 6.52 | 58.68 | -0.28 (-4.12%) | 42,243 |
2 Jun 2017 | USD | 6.8 | 6.96 | 6.71 | 6.8 | 61.2 | +0.03 (+0.44%) | 85,425 |
1 Jun 2017 | USD | 6.65 | 7.01 | 6.58 | 6.77 | 60.93 | +0.18 (+2.73%) | 120,017 |
31 May 2017 | USD | 6.9 | 6.97 | 6.58 | 6.59 | 59.31 | -0.31 (-4.49%) | 93,809 |
30 May 2017 | USD | 6.9 | 7.03 | 6.9 | 6.9 | 62.1 | -0.01 (-0.14%) | 31,317 |
29 May 2017 | USD | 6.91 | 6.91 | 6.91 | 6.91 | 62.19 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 6.94 | 7 | 6.86 | 6.91 | 62.19 | -0.03 (-0.43%) | 71,748 |
25 May 2017 | USD | 7.05 | 7.19 | 6.85 | 6.94 | 62.46 | -0.08 (-1.14%) | 112,572 |
24 May 2017 | USD | 6.96 | 7.15 | 6.92 | 7.02 | 63.18 | +0.12 (+1.74%) | 121,438 |
23 May 2017 | USD | 7.02 | 7.22 | 6.8 | 6.9 | 62.1 | -0.05 (-0.72%) | 187,353 |
22 May 2017 | USD | 7.44 | 7.44 | 6.86 | 6.95 | 62.55 | -0.62 (-8.19%) | 200,780 |
19 May 2017 | USD | 7.48 | 7.62 | 7.42 | 7.57 | 68.13 | +0.37 (+5.14%) | 105,617 |
18 May 2017 | USD | 8.5 | 8.51 | 7.12 | 7.2 | 64.8 | -1.55 (-17.71%) | 290,311 |
17 May 2017 | USD | 9.21 | 9.23 | 8.67 | 8.75 | 78.75 | -0.3 (-3.31%) | 98,147 |
16 May 2017 | USD | 9.14 | 9.18 | 8.9 | 9.05 | 81.45 | +0.07 (+0.78%) | 125,754 |
15 May 2017 | USD | 8.75 | 9.07 | 8.6 | 8.98 | 80.82 | +0.33 (+3.82%) | 237,338 |
12 May 2017 | USD | 8.55 | 8.89 | 8.451 | 8.65 | 77.85 | +0.11 (+1.29%) | 182,618 |
11 May 2017 | USD | 8.95 | 8.95 | 8.48 | 8.54 | 76.86 | -0.27 (-3.06%) | 228,730 |
10 May 2017 | USD | 8.96 | 9.03 | 8.64 | 8.81 | 79.29 | -0.66 (-6.97%) | 252,420 |
9 May 2017 | USD | 9.74 | 9.83 | 9.29 | 9.47 | 85.23 | -0.26 (-2.67%) | 172,273 |
8 May 2017 | USD | 10.26 | 10.28 | 8.2 | 9.73 | 87.57 | -0.86 (-8.12%) | 236,569 |
5 May 2017 | USD | 10.76 | 11.01 | 10.55 | 10.59 | 95.31 | -0.31 (-2.84%) | 115,326 |
4 May 2017 | USD | 10.99 | 11.23 | 10.6 | 10.9 | 98.1 | -0.51 (-4.47%) | 233,646 |
3 May 2017 | USD | 11.69 | 11.71 | 11.41 | 11.41 | 102.69 | -0.12 (-1.04%) | 50,732 |
2 May 2017 | USD | 11.61 | 11.77 | 11.28 | 11.53 | 103.77 | -0.05 (-0.43%) | 165,288 |