Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 9.1724 | 9.26 | 9.135 | 9.18 | 9.18 | -0.04 (-0.43%) | 7,125 |
6 Jun 2017 | USD | 9.1 | 9.2499 | 9 | 9.22 | 9.22 | +0.06 (+0.66%) | 15,626 |
5 Jun 2017 | USD | 9.18 | 9.32 | 8.96 | 9.16 | 9.16 | -0.08 (-0.87%) | 13,892 |
2 Jun 2017 | USD | 9.5 | 9.55 | 8.939 | 9.24 | 9.24 | -0.31 (-3.25%) | 46,833 |
1 Jun 2017 | USD | 9.55 | 9.55 | 9.458 | 9.55 | 9.55 | +0.07 (+0.74%) | 9,792 |
31 May 2017 | USD | 9.62 | 9.62 | 9.46 | 9.48 | 9.48 | 0.0 (0.0%) | 15,404 |
30 May 2017 | USD | 9.07 | 9.54 | 9.07 | 9.48 | 9.48 | +0.39 (+4.29%) | 42,870 |
29 May 2017 | USD | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 9 | 9.11 | 9 | 9.09 | 9.09 | +0.1 (+1.11%) | 36,816 |
25 May 2017 | USD | 8.97 | 9.02 | 8.9284 | 8.99 | 8.99 | 0.0 (0.0%) | 33,536 |
24 May 2017 | USD | 9.1 | 9.15 | 8.92 | 8.99 | 8.99 | -0.02 (-0.22%) | 23,273 |
23 May 2017 | USD | 8.84 | 9.06 | 8.62 | 9.01 | 9.01 | +0.17 (+1.92%) | 55,409 |
22 May 2017 | USD | 8.81 | 8.92 | 8.74 | 8.84 | 8.84 | +0.19 (+2.20%) | 63,441 |
19 May 2017 | USD | 8.63 | 8.7 | 8.56 | 8.65 | 8.65 | +0.12 (+1.41%) | 23,705 |
18 May 2017 | USD | 8.6 | 8.7461 | 8.51 | 8.53 | 8.53 | +0.02 (+0.24%) | 27,392 |
17 May 2017 | USD | 8.8 | 8.8 | 8.425 | 8.51 | 8.51 | -0.03 (-0.35%) | 33,130 |
16 May 2017 | USD | 8.65 | 8.75 | 8.43 | 8.54 | 8.54 | -0.04 (-0.47%) | 35,495 |
15 May 2017 | USD | 8.55 | 8.78 | 8.52 | 8.58 | 8.58 | -0.02 (-0.23%) | 31,800 |
12 May 2017 | USD | 8.97 | 9.005 | 8.5 | 8.6 | 8.6 | -0.4 (-4.44%) | 31,139 |
11 May 2017 | USD | 8.98 | 9.02 | 8.96 | 9 | 9 | -0.04 (-0.44%) | 6,507 |
10 May 2017 | USD | 9.04 | 9.17 | 9 | 9.04 | 9.04 | +0.04 (+0.44%) | 9,652 |
9 May 2017 | USD | 9.13 | 9.31 | 9 | 9 | 9 | -0.13 (-1.42%) | 15,606 |
8 May 2017 | USD | 9.05 | 9.15 | 8.98 | 9.13 | 9.13 | +0.08 (+0.88%) | 12,334 |
5 May 2017 | USD | 9 | 9.12 | 9 | 9.05 | 9.05 | +0.06 (+0.67%) | 16,165 |
4 May 2017 | USD | 9.09 | 9.09 | 8.98 | 8.99 | 8.99 | -0.05 (-0.55%) | 10,741 |
3 May 2017 | USD | 9.03 | 9.12 | 8.95 | 9.04 | 9.04 | -0.04 (-0.44%) | 37,250 |
2 May 2017 | USD | 9.17 | 9.17 | 9.02 | 9.08 | 9.08 | -0.08 (-0.87%) | 5,013 |
1 May 2017 | USD | 9.132 | 9.18 | 9.0681 | 9.16 | 9.16 | +0.02 (+0.22%) | 9,396 |
28 Apr 2017 | USD | 9.2 | 9.2 | 9.09 | 9.14 | 9.14 | -0.01 (-0.11%) | 10,554 |
27 Apr 2017 | USD | 9.2 | 9.22 | 9.12 | 9.15 | 9.15 | -0.02 (-0.22%) | 19,286 |