Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 6.06 | 6.09 | 5.86 | 5.86 | 5.86 | -0.2 (-3.30%) | 591,510 |
7 Jun 2017 | USD | 6.1 | 6.12 | 6.06 | 6.06 | 6.06 | -0.05 (-0.82%) | 61,888 |
6 Jun 2017 | USD | 6.11 | 6.16 | 6.09 | 6.11 | 6.11 | +0.02 (+0.33%) | 266,439 |
5 Jun 2017 | USD | 6.21 | 6.25 | 6.09 | 6.09 | 6.09 | -0.01 (-0.16%) | 838,093 |
2 Jun 2017 | USD | 6.05 | 6.17 | 6.02 | 6.1 | 6.1 | +0.02 (+0.33%) | 193,340 |
1 Jun 2017 | USD | 6.12 | 6.24 | 6.05 | 6.08 | 6.08 | -0.07 (-1.14%) | 159,308 |
31 May 2017 | USD | 6.12 | 6.25 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 66,496 |
30 May 2017 | USD | 6.11 | 6.27 | 6.11 | 6.16 | 6.16 | -0.07 (-1.12%) | 365,017 |
26 May 2017 | USD | 6.24 | 6.33 | 6.18 | 6.23 | 6.23 | -0.04 (-0.64%) | 148,852 |
25 May 2017 | USD | 6.32 | 6.34 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 85,592 |
24 May 2017 | USD | 6.45 | 6.46 | 6.32 | 6.32 | 6.32 | -0.08 (-1.25%) | 331,729 |
23 May 2017 | USD | 6.43 | 6.48 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 443,797 |
22 May 2017 | USD | 6.31 | 6.48 | 6.27 | 6.4 | 6.4 | +0.1 (+1.59%) | 264,918 |
19 May 2017 | USD | 6.31 | 6.33 | 6.23 | 6.3 | 6.3 | -0.02 (-0.32%) | 134,423 |
18 May 2017 | USD | 6.35 | 6.38 | 6.21 | 6.32 | 6.32 | -0.07 (-1.10%) | 138,965 |
17 May 2017 | USD | 6.39 | 6.47 | 6.36 | 6.39 | 6.39 | +0.01 (+0.16%) | 211,604 |
16 May 2017 | USD | 6.4 | 6.44 | 6.35 | 6.38 | 6.38 | 0.0 (0.0%) | 180,618 |
15 May 2017 | USD | 6.16 | 6.42 | 6.16 | 6.38 | 6.38 | +0.03 (+0.47%) | 89,789 |
12 May 2017 | USD | 6.39 | 6.43 | 6.32 | 6.35 | 6.35 | -0.12 (-1.85%) | 90,743 |
11 May 2017 | USD | 6.49 | 6.49 | 6.38 | 6.47 | 6.47 | +0.04 (+0.62%) | 241,165 |
10 May 2017 | USD | 6.37 | 6.47 | 6.37 | 6.43 | 6.43 | +0.03 (+0.47%) | 775,108 |
9 May 2017 | USD | 6.35 | 6.4 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 72,072 |
8 May 2017 | USD | 6.38 | 6.4 | 6.31 | 6.35 | 6.35 | -0.05 (-0.78%) | 79,095 |
5 May 2017 | USD | 6.45 | 6.46 | 6.36 | 6.4 | 6.4 | +0.03 (+0.47%) | 262,351 |
4 May 2017 | USD | 6.31 | 6.5532 | 6.31 | 6.37 | 6.37 | -0.12 (-1.85%) | 156,634 |
3 May 2017 | USD | 6.53 | 6.53 | 6.47 | 6.49 | 6.49 | -0.03 (-0.46%) | 332,540 |
2 May 2017 | USD | 6.37 | 6.62 | 6.34 | 6.52 | 6.52 | +0.15 (+2.35%) | 724,315 |
28 Apr 2017 | USD | 6.26 | 6.39 | 6.26 | 6.37 | 6.37 | +0.05 (+0.79%) | 604,320 |
27 Apr 2017 | USD | 6.21 | 6.35 | 6.19 | 6.32 | 6.32 | +0.09 (+1.44%) | 378,798 |
26 Apr 2017 | USD | 6.07 | 6.27 | 6.01 | 6.23 | 6.23 | +0.21 (+3.49%) | 698,757 |