Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | USD | 8.4 | 8.4 | 7.97 | 8.22 | 8.22 | +0.14 (+1.73%) | 271,364 |
18 May 2017 | USD | 8.12 | 8.24 | 7.92 | 8.08 | 8.08 | -0.04 (-0.49%) | 226,742 |
17 May 2017 | USD | 8.49 | 8.57 | 8.11 | 8.12 | 8.12 | -0.37 (-4.36%) | 265,191 |
16 May 2017 | USD | 8.91 | 8.9502 | 8.44 | 8.49 | 8.49 | -0.45 (-5.03%) | 275,988 |
15 May 2017 | USD | 9 | 9 | 8.81 | 8.94 | 8.94 | -0.05 (-0.56%) | 140,073 |
12 May 2017 | USD | 8.85 | 9.01 | 8.6 | 8.99 | 8.99 | +0.05 (+0.56%) | 213,031 |
11 May 2017 | USD | 9.02 | 9.1399 | 8.82 | 8.94 | 8.94 | -0.16 (-1.76%) | 238,131 |
10 May 2017 | USD | 9.18 | 9.2 | 9.085 | 9.1 | 9.1 | -0.03 (-0.33%) | 184,833 |
9 May 2017 | USD | 9.12 | 9.26 | 9.01 | 9.13 | 9.13 | -0.16 (-1.72%) | 227,499 |
8 May 2017 | USD | 8.77 | 9.37 | 8.77 | 9.29 | 9.29 | +0.68 (+7.90%) | 216,508 |
5 May 2017 | USD | 8.48 | 8.76 | 8.3 | 8.61 | 8.61 | -0.11 (-1.26%) | 414,015 |
4 May 2017 | USD | 9.39 | 9.6 | 8.58 | 8.72 | 8.72 | -0.66 (-7.04%) | 490,847 |
3 May 2017 | USD | 9.25 | 9.58 | 9.09 | 9.38 | 9.38 | +0.17 (+1.85%) | 537,509 |
2 May 2017 | USD | 10.4 | 10.5 | 9.1 | 9.21 | 9.21 | -1.48 (-13.84%) | 771,452 |
1 May 2017 | USD | 10.61 | 10.81 | 10.51 | 10.69 | 10.69 | +0.19 (+1.81%) | 152,960 |
28 Apr 2017 | USD | 10.81 | 10.82 | 10.5 | 10.5 | 10.5 | -0.38 (-3.49%) | 144,575 |
27 Apr 2017 | USD | 11.03 | 11.167 | 10.81 | 10.88 | 10.88 | -0.03 (-0.27%) | 191,868 |
26 Apr 2017 | USD | 10.71 | 10.98 | 10.65 | 10.91 | 10.91 | +0.14 (+1.30%) | 190,903 |
25 Apr 2017 | USD | 10.79 | 10.95 | 10.65 | 10.77 | 10.77 | +0.12 (+1.13%) | 216,376 |
24 Apr 2017 | USD | 10.97 | 11.1 | 10.6 | 10.65 | 10.65 | -0.15 (-1.39%) | 249,908 |
21 Apr 2017 | USD | 10.52 | 10.85 | 10.47 | 10.8 | 10.8 | +0.35 (+3.35%) | 299,211 |
20 Apr 2017 | USD | 10.59 | 10.9 | 10.31 | 10.45 | 10.45 | +0.03 (+0.29%) | 507,498 |
19 Apr 2017 | USD | 12.75 | 12.78 | 10.36 | 10.42 | 10.42 | -3.58 (-25.57%) | 1,101,488 |
18 Apr 2017 | USD | 13.7 | 14.06 | 13.67 | 14 | 14 | +0.12 (+0.86%) | 62,983 |
17 Apr 2017 | USD | 13.82 | 14.38 | 13.76 | 13.88 | 13.88 | +0.06 (+0.43%) | 84,598 |
14 Apr 2017 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 13.8 | 13.93 | 13.55 | 13.82 | 13.82 | -0.11 (-0.79%) | 89,807 |
12 Apr 2017 | USD | 14.06 | 14.09 | 13.64 | 13.93 | 13.93 | -0.06 (-0.43%) | 76,497 |
11 Apr 2017 | USD | 13.76 | 14 | 13.67 | 13.99 | 13.99 | +0.21 (+1.52%) | 121,673 |
10 Apr 2017 | USD | 14 | 14.19 | 13.77 | 13.78 | 13.78 | -0.22 (-1.57%) | 64,458 |