Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | USD | 8.14 | 8.23 | 8 | 8.06 | 8.06 | -0.06 (-0.74%) | 88,279 |
29 Jun 2017 | USD | 8.12 | 8.2 | 7.91 | 8.12 | 8.12 | +0.08 (+1.00%) | 188,029 |
28 Jun 2017 | USD | 8 | 8.21 | 7.99 | 8.04 | 8.04 | +0.05 (+0.63%) | 155,216 |
27 Jun 2017 | USD | 8.05 | 8.22 | 7.95 | 7.99 | 7.99 | -0.02 (-0.25%) | 148,052 |
26 Jun 2017 | USD | 7.85 | 8.19 | 7.7 | 8.01 | 8.01 | +0.24 (+3.09%) | 323,794 |
23 Jun 2017 | USD | 7.79 | 7.85 | 7.72 | 7.77 | 7.77 | -0.08 (-1.02%) | 208,585 |
22 Jun 2017 | USD | 8.1 | 8.34 | 7.79 | 7.85 | 7.85 | -0.02 (-0.25%) | 150,878 |
21 Jun 2017 | USD | 8.08 | 8.08 | 7.85 | 7.87 | 7.87 | -0.15 (-1.87%) | 104,640 |
20 Jun 2017 | USD | 8.16 | 8.16 | 7.9 | 8.02 | 8.02 | -0.14 (-1.72%) | 85,605 |
19 Jun 2017 | USD | 8.21 | 8.27 | 8.14 | 8.16 | 8.16 | -0.09 (-1.09%) | 58,612 |
16 Jun 2017 | USD | 8.28 | 8.35 | 8 | 8.25 | 8.25 | -0.19 (-2.25%) | 211,465 |
15 Jun 2017 | USD | 8.56 | 8.681 | 8.28 | 8.44 | 8.44 | -0.23 (-2.65%) | 92,366 |
14 Jun 2017 | USD | 8.63 | 8.7 | 8.25 | 8.67 | 8.67 | +0.07 (+0.81%) | 182,334 |
13 Jun 2017 | USD | 8.37 | 8.69 | 8.23 | 8.6 | 8.6 | +0.27 (+3.24%) | 279,508 |
12 Jun 2017 | USD | 8.3 | 8.62 | 8.17 | 8.33 | 8.33 | +0.03 (+0.36%) | 113,132 |
9 Jun 2017 | USD | 8.18 | 8.535 | 8.1 | 8.3 | 8.3 | +0.21 (+2.60%) | 148,461 |
8 Jun 2017 | USD | 8.05 | 8.385 | 8 | 8.09 | 8.09 | +0.11 (+1.38%) | 121,851 |
7 Jun 2017 | USD | 7.98 | 8.17 | 7.96 | 7.98 | 7.98 | -0.06 (-0.75%) | 126,033 |
6 Jun 2017 | USD | 7.99 | 8.1 | 7.9 | 8.04 | 8.04 | -0.03 (-0.37%) | 146,427 |
5 Jun 2017 | USD | 8.55 | 8.55 | 8.02 | 8.07 | 8.07 | -0.44 (-5.17%) | 145,470 |
2 Jun 2017 | USD | 8.64 | 8.79 | 8.49 | 8.51 | 8.51 | -0.07 (-0.82%) | 149,025 |
1 Jun 2017 | USD | 8.31 | 8.62 | 8.19 | 8.58 | 8.58 | +0.41 (+5.02%) | 159,450 |
31 May 2017 | USD | 8.18 | 8.5 | 8 | 8.17 | 8.17 | +0.03 (+0.37%) | 251,365 |
30 May 2017 | USD | 7.99 | 8.23 | 7.89 | 8.14 | 8.14 | +0.17 (+2.13%) | 107,971 |
29 May 2017 | USD | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 7.98 | 8.03 | 7.7 | 7.97 | 7.97 | -0.1 (-1.24%) | 172,149 |
25 May 2017 | USD | 8.21 | 8.3499 | 8.04 | 8.07 | 8.07 | -0.23 (-2.77%) | 248,703 |
24 May 2017 | USD | 8.87 | 8.87 | 8.25 | 8.3 | 8.3 | -0.51 (-5.79%) | 210,946 |
23 May 2017 | USD | 8.96 | 9.36 | 8.74 | 8.81 | 8.81 | -0.05 (-0.56%) | 233,057 |
22 May 2017 | USD | 8.45 | 9.03 | 8.4301 | 8.86 | 8.86 | +0.64 (+7.79%) | 258,452 |