Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2017 | USD | 7.06 | 7.11 | 7.03 | 7.07 | 7.07 | 0.0 (0.0%) | 335,067 |
31 May 2017 | USD | 7.15 | 7.17 | 7.04 | 7.07 | 7.07 | -0.08 (-1.12%) | 312,700 |
30 May 2017 | USD | 7.19 | 7.25 | 7.14 | 7.15 | 7.15 | -0.03 (-0.42%) | 194,200 |
29 May 2017 | USD | 7.16 | 7.28 | 7.13 | 7.18 | 7.18 | +0.03 (+0.42%) | 199,466 |
26 May 2017 | USD | 7.09 | 7.195 | 7.09 | 7.15 | 7.15 | +0.07 (+0.99%) | 273,030 |
25 May 2017 | USD | 7.12 | 7.13 | 7.05 | 7.08 | 7.08 | -0.03 (-0.42%) | 313,475 |
24 May 2017 | USD | 7.12 | 7.16 | 7.08 | 7.11 | 7.11 | 0.0 (0.0%) | 441,937 |
23 May 2017 | USD | 7.23 | 7.25 | 7.08 | 7.11 | 7.11 | -18.74 (-72.50%) | 447,474 |
22 May 2017 | USD | 26.21 | 26.21 | 25.85 | 25.85 | 25.85 | +18.63 (+258.03%) | 8,410 |
19 May 2017 | USD | 7.27 | 7.405 | 7.11 | 7.22 | 7.22 | +0.01 (+0.14%) | 1,112,526 |
18 May 2017 | USD | 7.52 | 7.7 | 7.01 | 7.21 | 7.21 | -1.05 (-12.71%) | 2,582,711 |
17 May 2017 | USD | 8.36 | 8.39 | 8.26 | 8.26 | 8.26 | -0.09 (-1.08%) | 234,924 |
16 May 2017 | USD | 8.29 | 8.365 | 8.29 | 8.35 | 8.35 | +0.05 (+0.60%) | 155,369 |
15 May 2017 | USD | 8.42 | 8.44 | 8.24 | 8.3 | 8.3 | -0.17 (-2.01%) | 343,467 |
12 May 2017 | USD | 8.58 | 8.62 | 8.46 | 8.47 | 8.47 | -0.11 (-1.28%) | 203,640 |
11 May 2017 | USD | 8.51 | 8.58 | 8.49 | 8.58 | 8.58 | +0.07 (+0.82%) | 161,655 |
10 May 2017 | USD | 8.41 | 8.53 | 8.41 | 8.51 | 8.51 | +0.08 (+0.95%) | 152,533 |
9 May 2017 | USD | 8.33 | 8.44 | 8.31 | 8.43 | 8.43 | +0.11 (+1.32%) | 136,547 |
8 May 2017 | USD | 8.32 | 8.37 | 8.26 | 8.32 | 8.32 | +0.02 (+0.24%) | 270,489 |
5 May 2017 | USD | 8.22 | 8.33 | 8.19 | 8.3 | 8.3 | +0.09 (+1.10%) | 94,848 |
4 May 2017 | USD | 8.3 | 8.3 | 8.15 | 8.21 | 8.21 | -0.09 (-1.08%) | 146,668 |
3 May 2017 | USD | 8.36 | 8.36 | 8.27 | 8.3 | 8.3 | -0.04 (-0.48%) | 89,573 |
2 May 2017 | USD | 8.29 | 8.38 | 8.29 | 8.34 | 8.34 | +0.01 (+0.12%) | 157,442 |
1 May 2017 | USD | 8.42 | 8.42 | 8.25 | 8.33 | 8.33 | -0.01 (-0.12%) | 138,741 |
28 Apr 2017 | USD | 8.31 | 8.35 | 8.21 | 8.34 | 8.34 | +0.05 (+0.60%) | 185,221 |
27 Apr 2017 | USD | 8.28 | 8.3 | 8.18 | 8.29 | 8.29 | +0.02 (+0.24%) | 222,769 |
26 Apr 2017 | USD | 8.32 | 8.32 | 8.25 | 8.27 | 8.27 | -0.04 (-0.48%) | 221,839 |
25 Apr 2017 | USD | 8.26 | 8.33 | 8.26 | 8.31 | 8.31 | +0.02 (+0.24%) | 85,557 |
24 Apr 2017 | USD | 8.28 | 8.33 | 8.255 | 8.29 | 8.29 | -0.01 (-0.12%) | 213,310 |
21 Apr 2017 | USD | 8.31 | 8.36 | 8.24 | 8.3 | 8.3 | -0.01 (-0.12%) | 209,827 |