Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2017 | USD | 6.23 | 6.23 | 5.98 | 6.02 | 6.02 | -0.16 (-2.59%) | 1,570,533 |
24 Apr 2017 | USD | 6.2 | 6.35 | 6.18 | 6.18 | 6.18 | +0.03 (+0.49%) | 351,524 |
21 Apr 2017 | USD | 6.3 | 6.39 | 6.15 | 6.15 | 6.15 | -0.2 (-3.15%) | 653,858 |
20 Apr 2017 | USD | 6.6 | 6.6 | 6.28 | 6.35 | 6.35 | -0.26 (-3.93%) | 512,169 |
19 Apr 2017 | USD | 6.6 | 6.7 | 6.59 | 6.61 | 6.61 | -0.13 (-1.93%) | 280,967 |
18 Apr 2017 | USD | 6.88 | 6.88 | 6.7 | 6.74 | 6.74 | +0.05 (+0.75%) | 127,594 |
13 Apr 2017 | USD | 6.81 | 6.85 | 6.64 | 6.69 | 6.69 | -0.01 (-0.15%) | 158,314 |
12 Apr 2017 | USD | 6.75 | 6.87 | 6.57 | 6.7 | 6.7 | -0.08 (-1.18%) | 354,653 |
11 Apr 2017 | USD | 6.74 | 6.89 | 6.74 | 6.78 | 6.78 | +0.06 (+0.89%) | 350,089 |
10 Apr 2017 | USD | 7 | 7 | 6.71 | 6.72 | 6.72 | -0.2 (-2.89%) | 173,822 |
7 Apr 2017 | USD | 7 | 7 | 6.88 | 6.92 | 6.92 | -0.22 (-3.08%) | 999,846 |
6 Apr 2017 | USD | 7.11 | 7.15 | 6.89 | 7.14 | 7.14 | +0.24 (+3.48%) | 426,404 |
5 Apr 2017 | USD | 6.75 | 6.96 | 6.75 | 6.9 | 6.9 | +0.17 (+2.53%) | 7,313,061 |
4 Apr 2017 | USD | 6.78 | 6.81 | 6.73 | 6.73 | 6.73 | -0.03 (-0.44%) | 72,628 |
3 Apr 2017 | USD | 6.85 | 6.85 | 6.75 | 6.76 | 6.76 | -0.04 (-0.59%) | 155,197 |
31 Mar 2017 | USD | 6.87 | 6.87 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 939,558 |
30 Mar 2017 | USD | 6.81 | 6.89 | 6.78 | 6.8 | 6.8 | +0.05 (+0.74%) | 276,799 |
29 Mar 2017 | USD | 6.74 | 6.86 | 6.74 | 6.75 | 6.75 | +0.01 (+0.15%) | 832,024 |
28 Mar 2017 | USD | 6.6 | 6.84 | 6.6 | 6.74 | 6.74 | +0.07 (+1.05%) | 407,043 |
27 Mar 2017 | USD | 6.26 | 6.82 | 6.26 | 6.67 | 6.67 | -0.14 (-2.06%) | 372,183 |
24 Mar 2017 | USD | 6.85 | 6.91 | 6.59 | 6.81 | 6.81 | -0.1 (-1.45%) | 223,481 |
23 Mar 2017 | USD | 6.85 | 6.94 | 6.81 | 6.91 | 6.91 | +0.02 (+0.29%) | 295,837 |
22 Mar 2017 | USD | 6.86 | 6.91 | 6.75 | 6.89 | 6.89 | -0.03 (-0.43%) | 325,685 |
21 Mar 2017 | USD | 6.88 | 7 | 6.56 | 6.92 | 6.92 | +0.06 (+0.87%) | 218,247 |
20 Mar 2017 | USD | 6.79 | 6.87 | 6.76 | 6.86 | 6.86 | +0.13 (+1.93%) | 180,840 |
17 Mar 2017 | USD | 6.82 | 6.91 | 6.73 | 6.73 | 6.73 | -0.12 (-1.75%) | 1,627,884 |
16 Mar 2017 | USD | 6.97 | 6.97 | 6.8 | 6.85 | 6.85 | +0.07 (+1.03%) | 508,137 |
15 Mar 2017 | USD | 6.56 | 6.85 | 6.56 | 6.78 | 6.78 | +0.05 (+0.74%) | 430,247 |
14 Mar 2017 | USD | 6.73 | 6.79 | 6.63 | 6.73 | 6.73 | +0.04 (+0.60%) | 355,609 |
13 Mar 2017 | USD | 6.61 | 6.87 | 6.57 | 6.69 | 6.69 | -0.03 (-0.45%) | 387,539 |