Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | USD | 5.51 | 5.58 | 5.24 | 5.3 | 5.3 | -0.44 (-7.67%) | 81,598,817 |
1 Jun 2017 | USD | 5.95 | 5.95 | 5.63 | 5.74 | 5.74 | -0.11 (-1.88%) | 1,482,039 |
31 May 2017 | USD | 6 | 6 | 5.77 | 5.85 | 5.85 | -0.19 (-3.15%) | 10,056,485 |
30 May 2017 | USD | 6 | 6.14 | 5.87 | 6.04 | 6.04 | +0.04 (+0.67%) | 2,127,317 |
29 May 2017 | USD | 6.05 | 6.16 | 5.97 | 6 | 6 | 0.0 (0.0%) | 2,834,570 |
26 May 2017 | USD | 5.97 | 6.18 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 3,023,149 |
25 May 2017 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
24 May 2017 | USD | 5.92 | 5.99 | 5.87 | 5.97 | 5.97 | +0.06 (+1.02%) | 1,879,278 |
23 May 2017 | USD | 5.9 | 5.98 | 5.89 | 5.91 | 5.91 | -0.04 (-0.67%) | 1,085,480 |
22 May 2017 | USD | 5.84 | 6 | 5.84 | 5.95 | 5.95 | +0.13 (+2.23%) | 1,883,483 |
19 May 2017 | USD | 5.89 | 6 | 5.75 | 5.82 | 5.82 | -0.02 (-0.34%) | 2,489,614 |
18 May 2017 | USD | 5.56 | 5.91 | 5.42 | 5.84 | 5.84 | +0.24 (+4.29%) | 3,960,452 |
17 May 2017 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
16 May 2017 | USD | 5.56 | 5.79 | 5.5 | 5.6 | 5.6 | +0.43 (+8.32%) | 6,929,488 |
15 May 2017 | USD | 5.15 | 5.19 | 5.06 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,711,634 |
12 May 2017 | USD | 5.19 | 5.19 | 5.02 | 5.15 | 5.15 | +0.03 (+0.59%) | 1,276,638 |
11 May 2017 | USD | 5.18 | 5.2 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 544,728 |
10 May 2017 | USD | 5.08 | 5.19 | 5.08 | 5.16 | 5.16 | +0.04 (+0.78%) | 786,966 |
9 May 2017 | USD | 4.89 | 5.14 | 4.89 | 5.12 | 5.12 | +0.12 (+2.40%) | 1,419,678 |
8 May 2017 | USD | 4.99 | 5.08 | 4.94 | 5 | 5 | +0.07 (+1.42%) | 705,868 |
5 May 2017 | USD | 4.83 | 4.95 | 4.82 | 4.93 | 4.93 | +0.1 (+2.07%) | 763,714 |
4 May 2017 | USD | 4.89 | 4.99 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 1,466,027 |
3 May 2017 | USD | 4.84 | 4.89 | 4.52 | 4.83 | 4.83 | -0.01 (-0.21%) | 3,261,757 |
2 May 2017 | USD | 5.1 | 5.1 | 4.6 | 4.84 | 4.84 | -0.31 (-6.02%) | 3,535,952 |
1 May 2017 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 5.14 | 5.18 | 5.02 | 5.15 | 5.15 | +0.01 (+0.19%) | 678,945 |
27 Apr 2017 | USD | 5.12 | 5.18 | 5.06 | 5.14 | 5.14 | +0.02 (+0.39%) | 647,732 |
26 Apr 2017 | USD | 5.24 | 5.24 | 4.92 | 5.12 | 5.12 | -0.12 (-2.29%) | 1,625,304 |
25 Apr 2017 | USD | 5.28 | 5.34 | 5.13 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,463,299 |
24 Apr 2017 | USD | 5.07 | 5.32 | 5.01 | 5.25 | 5.25 | +0.12 (+2.34%) | 2,029,184 |