Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 6.56 | 6.56 | 6.214 | 6.28 | 6.28 | -0.28 (-4.27%) | 582,263 |
8 Jun 2017 | USD | 6.5 | 6.6 | 6.35 | 6.56 | 6.56 | +0.12 (+1.86%) | 638,769 |
7 Jun 2017 | USD | 6.55 | 6.56 | 6.2 | 6.44 | 6.44 | -0.09 (-1.38%) | 806,957 |
6 Jun 2017 | USD | 6.42 | 6.6 | 6.42 | 6.53 | 6.53 | +0.14 (+2.19%) | 1,004,515 |
5 Jun 2017 | USD | 6.55 | 6.55 | 6.33 | 6.39 | 6.39 | -0.17 (-2.59%) | 623,673 |
2 Jun 2017 | USD | 6.78 | 6.78 | 6.52 | 6.56 | 6.56 | -0.23 (-3.39%) | 475,837 |
1 Jun 2017 | USD | 6.86 | 7.02 | 6.66 | 6.79 | 6.79 | -0.09 (-1.31%) | 481,640 |
31 May 2017 | USD | 7.1 | 7.2 | 6.8 | 6.88 | 6.88 | -0.19 (-2.69%) | 598,990 |
30 May 2017 | USD | 6.89 | 7.09 | 6.83 | 7.07 | 7.07 | +0.16 (+2.32%) | 722,687 |
29 May 2017 | USD | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 7.12 | 7.25 | 6.9 | 6.91 | 6.91 | -0.28 (-3.89%) | 497,484 |
25 May 2017 | USD | 7 | 7.3 | 6.89 | 7.19 | 7.19 | +0.24 (+3.45%) | 1,154,167 |
24 May 2017 | USD | 6.88 | 7.21 | 6.85 | 6.95 | 6.95 | -0.29 (-4.01%) | 575,392 |
23 May 2017 | USD | 7.16 | 7.29 | 7.11 | 7.24 | 7.24 | +0.04 (+0.56%) | 348,201 |
22 May 2017 | USD | 7.32 | 7.32 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 182,890 |
19 May 2017 | USD | 6.98 | 7.3 | 6.96 | 7.2 | 7.2 | +0.26 (+3.75%) | 444,256 |
18 May 2017 | USD | 7 | 7.14 | 6.8 | 6.94 | 6.94 | -0.1 (-1.42%) | 478,142 |
17 May 2017 | USD | 7.15 | 7.26 | 7 | 7.04 | 7.04 | -0.2 (-2.76%) | 247,842 |
16 May 2017 | USD | 7.23 | 7.27 | 7.16 | 7.24 | 7.24 | -0.02 (-0.28%) | 120,842 |
15 May 2017 | USD | 7.43 | 7.44 | 7.22 | 7.26 | 7.26 | -0.06 (-0.82%) | 183,454 |
12 May 2017 | USD | 7.39 | 7.39 | 7.17 | 7.32 | 7.32 | -0.1 (-1.35%) | 280,657 |
11 May 2017 | USD | 7.38 | 7.5 | 7.19 | 7.42 | 7.42 | 0.0 (0.0%) | 473,105 |
10 May 2017 | USD | 7.45 | 7.5 | 7.25 | 7.42 | 7.42 | +0.02 (+0.27%) | 372,805 |
9 May 2017 | USD | 7.13 | 7.44 | 7 | 7.4 | 7.4 | +0.27 (+3.79%) | 670,916 |
8 May 2017 | USD | 7.1 | 7.21 | 6.91 | 7.13 | 7.13 | +0.03 (+0.42%) | 409,080 |
5 May 2017 | USD | 6.76 | 7.11 | 6.72 | 7.1 | 7.1 | +0.37 (+5.50%) | 592,814 |
4 May 2017 | USD | 7.21 | 7.24 | 6.53 | 6.73 | 6.73 | -0.47 (-6.53%) | 1,023,876 |
3 May 2017 | USD | 7.1 | 7.3 | 6.95 | 7.2 | 7.2 | +0.12 (+1.69%) | 500,801 |
2 May 2017 | USD | 7.01 | 7.09 | 6.9 | 7.08 | 7.08 | +0.11 (+1.58%) | 328,986 |
1 May 2017 | USD | 7.02 | 7.17 | 6.91 | 6.97 | 6.97 | -0.04 (-0.57%) | 387,079 |