Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 4.5201 | 4.62 | 4.44 | 4.62 | 4.62 | -0.094 (-1.99%) | 353,969 |
7 Jun 2017 | USD | 4.9 | 4.9 | 4.66 | 4.714 | 4.714 | -0.121 (-2.50%) | 64,793 |
6 Jun 2017 | USD | 4.65 | 4.89 | 4.59 | 4.835 | 4.835 | +0.355 (+7.92%) | 163,525 |
5 Jun 2017 | USD | 4.665 | 4.665 | 4.42 | 4.48 | 4.48 | -0.207 (-4.42%) | 185,407 |
2 Jun 2017 | USD | 4.88 | 4.88 | 4.586 | 4.687 | 4.687 | -0.143 (-2.96%) | 212,166 |
1 Jun 2017 | USD | 5.147 | 5.3 | 4.8 | 4.83 | 4.83 | -0.1 (-2.03%) | 715,672 |
31 May 2017 | USD | 4.76 | 4.93 | 4.72 | 4.93 | 4.93 | +0.42 (+9.31%) | 477,516 |
30 May 2017 | USD | 4.68 | 4.77 | 4.48 | 4.51 | 4.51 | -0.17 (-3.63%) | 462,893 |
29 May 2017 | USD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 4.66 | 4.94 | 4.57 | 4.68 | 4.68 | -0.19 (-3.90%) | 2,979,056 |
25 May 2017 | USD | 4.13 | 4.99 | 4.125 | 4.87 | 4.87 | +0.71 (+17.07%) | 1,119,168 |
24 May 2017 | USD | 4.17 | 4.25 | 3.98 | 4.16 | 4.16 | +0.14 (+3.48%) | 1,080,547 |
23 May 2017 | USD | 3.465 | 4.072 | 3.41 | 4.02 | 4.02 | +0.34 (+9.24%) | 3,406,226 |
22 May 2017 | USD | 5.14 | 5.28 | 3.63 | 3.68 | 3.68 | -1.68 (-31.34%) | 1,066,351 |
19 May 2017 | USD | 5.34 | 5.41 | 5.1 | 5.36 | 5.36 | +0.28 (+5.51%) | 466,482 |
18 May 2017 | USD | 5.86 | 5.86 | 4.4 | 5.08 | 5.08 | -1.04 (-16.99%) | 1,364,561 |
17 May 2017 | USD | 6.15 | 6.26 | 6.12 | 6.12 | 6.12 | -0.25 (-3.92%) | 53,478 |
16 May 2017 | USD | 6.72 | 6.72 | 6.3601 | 6.37 | 6.37 | -0.545 (-7.88%) | 118,612 |
15 May 2017 | USD | 7.0001 | 7.07 | 6.915 | 6.915 | 6.915 | -0.045 (-0.65%) | 28,108 |
12 May 2017 | USD | 6.985 | 7.02 | 6.88 | 6.96 | 6.96 | -0.28 (-3.87%) | 71,182 |
11 May 2017 | USD | 7 | 7.24 | 6.9 | 7.24 | 7.24 | +0.02 (+0.28%) | 3,518 |
10 May 2017 | USD | 7.1 | 7.23 | 7.07 | 7.22 | 7.22 | +0.22 (+3.14%) | 48,186 |
9 May 2017 | USD | 6.8101 | 7 | 6.81 | 7 | 7 | +0.26 (+3.86%) | 6,111 |
8 May 2017 | USD | 6.75 | 7 | 6.685 | 6.74 | 6.74 | -0.01 (-0.15%) | 5,601 |
5 May 2017 | USD | 6.77 | 6.79 | 6.7 | 6.75 | 6.75 | +0.08 (+1.20%) | 15,613 |
4 May 2017 | USD | 6.87 | 6.87 | 6.65 | 6.67 | 6.67 | -0.27 (-3.89%) | 12,376 |
3 May 2017 | USD | 6.91 | 6.99 | 6.9 | 6.94 | 6.94 | 0.0 (0.0%) | 21,234 |
2 May 2017 | USD | 6.75 | 6.95 | 6.73 | 6.94 | 6.94 | +0.285 (+4.28%) | 187,669 |
1 May 2017 | USD | 6.83 | 6.83 | 6.56 | 6.655 | 6.655 | +0.185 (+2.86%) | 4,342 |
28 Apr 2017 | USD | 6.54 | 6.61 | 6.47 | 6.47 | 6.47 | -0.13 (-1.97%) | 61,980 |