Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 9.33 | 9.33 | 9.01 | 9.15 | 9.15 | +7.61 (+494.16%) | 176,200 |
4 Jul 2017 | USD | 1.56 | 1.593 | 1.523 | 1.54 | 1.54 | -7.79 (-83.49%) | 4,584 |
3 Jul 2017 | USD | 9.38 | 9.43 | 9.26 | 9.33 | 9.33 | -0.02 (-0.21%) | 97,700 |
30 Jun 2017 | USD | 9.3 | 9.37 | 9.16 | 9.35 | 9.35 | +0.05 (+0.54%) | 239,800 |
29 Jun 2017 | USD | 9.29 | 9.31 | 9.07 | 9.3 | 9.3 | +0.02 (+0.22%) | 236,000 |
28 Jun 2017 | USD | 9.11 | 9.32 | 9.04 | 9.28 | 9.28 | +0.23 (+2.54%) | 311,300 |
27 Jun 2017 | USD | 9.16 | 9.21 | 9.01 | 9.05 | 9.05 | -0.12 (-1.31%) | 244,400 |
26 Jun 2017 | USD | 9.08 | 9.25 | 9.06 | 9.17 | 9.17 | +0.13 (+1.44%) | 227,200 |
23 Jun 2017 | USD | 8.82 | 9.13 | 8.82 | 9.04 | 9.04 | +0.23 (+2.61%) | 593,600 |
22 Jun 2017 | USD | 8.59 | 8.9 | 8.59 | 8.81 | 8.81 | +0.24 (+2.80%) | 477,500 |
21 Jun 2017 | USD | 8.74 | 8.8 | 8.56 | 8.57 | 8.57 | -0.16 (-1.83%) | 424,600 |
20 Jun 2017 | USD | 8.93 | 8.96 | 8.71 | 8.73 | 8.73 | -0.22 (-2.46%) | 229,500 |
19 Jun 2017 | USD | 9.06 | 9.08 | 8.87 | 8.95 | 8.95 | -0.08 (-0.89%) | 247,500 |
16 Jun 2017 | USD | 9.29 | 9.39 | 9 | 9.03 | 9.03 | -0.32 (-3.42%) | 658,400 |
15 Jun 2017 | USD | 9.32 | 9.49 | 9.25 | 9.35 | 9.35 | -0.03 (-0.32%) | 154,300 |
14 Jun 2017 | USD | 9.34 | 9.48 | 9.21 | 9.38 | 9.38 | +0.03 (+0.32%) | 142,400 |
13 Jun 2017 | USD | 9.25 | 9.38 | 9.1 | 9.35 | 9.35 | +0.13 (+1.41%) | 218,300 |
12 Jun 2017 | USD | 9.46 | 9.53 | 9.13 | 9.22 | 9.22 | -0.25 (-2.64%) | 272,000 |
9 Jun 2017 | USD | 9.4 | 9.56 | 9.37 | 9.47 | 9.47 | +0.08 (+0.85%) | 266,600 |
8 Jun 2017 | USD | 9.57 | 9.59 | 9.31 | 9.39 | 9.39 | -0.17 (-1.78%) | 298,500 |
7 Jun 2017 | USD | 9.38 | 9.62 | 9.28 | 9.56 | 9.56 | +0.2 (+2.14%) | 410,000 |
6 Jun 2017 | USD | 9.31 | 9.42 | 9.16 | 9.36 | 9.36 | -0.02 (-0.21%) | 329,000 |
5 Jun 2017 | USD | 9.49 | 9.53 | 9.34 | 9.38 | 9.38 | -0.12 (-1.26%) | 240,800 |
2 Jun 2017 | USD | 9.38 | 9.61 | 9.3 | 9.5 | 9.5 | +0.12 (+1.28%) | 308,900 |
1 Jun 2017 | USD | 9.26 | 9.45 | 9.16 | 9.38 | 9.38 | +0.17 (+1.85%) | 400,600 |
31 May 2017 | USD | 9.1 | 9.22 | 8.92 | 9.21 | 9.21 | +0.1 (+1.10%) | 231,400 |
30 May 2017 | USD | 9.21 | 9.21 | 9.03 | 9.11 | 9.11 | +7.65 (+523.97%) | 212,600 |
29 May 2017 | USD | 1.36 | 1.491 | 1.36 | 1.46 | 1.46 | -7.77 (-84.18%) | 124,792 |
26 May 2017 | USD | 9.12 | 9.39 | 9.1 | 9.23 | 9.23 | +0.09 (+0.98%) | 153,700 |
25 May 2017 | USD | 9.23 | 9.3 | 9.03 | 9.14 | 9.14 | -0.05 (-0.54%) | 278,700 |