Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 7.16 | 7.78 | 6.8 | 6.82 | 6.82 | -0.34 (-4.75%) | 99,034 |
26 Apr 2017 | USD | 7.28 | 7.68 | 7.14 | 7.16 | 7.16 | -0.31 (-4.15%) | 69,908 |
25 Apr 2017 | USD | 7.53 | 7.71 | 7.4 | 7.47 | 7.47 | -0.09 (-1.19%) | 100,425 |
24 Apr 2017 | USD | 7.28 | 7.66 | 7.28 | 7.56 | 7.56 | +0.31 (+4.28%) | 73,255 |
21 Apr 2017 | USD | 7.3 | 7.35 | 7.19 | 7.25 | 7.25 | -0.06 (-0.82%) | 81,479 |
20 Apr 2017 | USD | 7.35 | 7.48 | 7.27 | 7.31 | 7.31 | -0.03 (-0.41%) | 70,852 |
19 Apr 2017 | USD | 7.5 | 7.6 | 7.305 | 7.34 | 7.34 | -0.19 (-2.52%) | 84,877 |
18 Apr 2017 | USD | 7.76 | 7.79 | 7.51 | 7.53 | 7.53 | -0.21 (-2.71%) | 96,070 |
17 Apr 2017 | USD | 8.08 | 8.1 | 7.71 | 7.74 | 7.74 | -0.38 (-4.68%) | 135,290 |
14 Apr 2017 | USD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 8.13 | 8.22 | 7.9 | 8.12 | 8.12 | -0.01 (-0.12%) | 196,082 |
12 Apr 2017 | USD | 8.29 | 8.42 | 7.92 | 8.13 | 8.13 | -0.19 (-2.28%) | 126,204 |
11 Apr 2017 | USD | 7.97 | 8.36 | 7.955 | 8.32 | 8.32 | +0.34 (+4.26%) | 101,895 |
10 Apr 2017 | USD | 7.96 | 8.12 | 7.94 | 7.98 | 7.98 | +0.04 (+0.50%) | 121,909 |
7 Apr 2017 | USD | 8.03 | 8.16 | 7.92 | 7.94 | 7.94 | -0.08 (-1.00%) | 121,399 |
6 Apr 2017 | USD | 7.98 | 8.05 | 7.91 | 8.02 | 8.02 | +0.07 (+0.88%) | 78,020 |
5 Apr 2017 | USD | 7.89 | 8.025 | 7.78 | 7.95 | 7.95 | +0.08 (+1.02%) | 118,928 |
4 Apr 2017 | USD | 8.04 | 8.13 | 7.84 | 7.87 | 7.87 | -0.13 (-1.63%) | 60,087 |
3 Apr 2017 | USD | 7.96 | 8.24 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 120,868 |
31 Mar 2017 | USD | 7.96 | 8.07 | 7.87 | 8.01 | 8.01 | +0.07 (+0.88%) | 117,327 |
30 Mar 2017 | USD | 7.83 | 8.22 | 7.83 | 7.94 | 7.94 | +0.13 (+1.66%) | 170,358 |
29 Mar 2017 | USD | 7.62 | 7.99 | 7.62 | 7.81 | 7.81 | +0.22 (+2.90%) | 202,433 |
28 Mar 2017 | USD | 7.63 | 7.73 | 7.5 | 7.59 | 7.59 | -0.03 (-0.39%) | 234,855 |
27 Mar 2017 | USD | 7.65 | 7.7 | 7.52 | 7.62 | 7.62 | -0.04 (-0.52%) | 53,422 |
24 Mar 2017 | USD | 7.74 | 7.8 | 7.6164 | 7.66 | 7.66 | -0.14 (-1.79%) | 49,022 |
23 Mar 2017 | USD | 7.49 | 7.87 | 7.48 | 7.8 | 7.8 | +0.32 (+4.28%) | 170,797 |
22 Mar 2017 | USD | 7.81 | 7.938 | 7.301 | 7.48 | 7.48 | -0.34 (-4.35%) | 225,780 |
21 Mar 2017 | USD | 7.81 | 7.95 | 7.69 | 7.82 | 7.82 | +0.01 (+0.13%) | 98,116 |
20 Mar 2017 | USD | 8.2 | 8.23 | 7.76 | 7.81 | 7.81 | -0.43 (-5.22%) | 206,918 |
17 Mar 2017 | USD | 7.96 | 8.5 | 7.95 | 8.24 | 8.24 | +0.24 (+3%) | 217,680 |