Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 5.9998 | 6.2031 | 5.9998 | 6.1363 | 6.1363 | +0.146 (+2.44%) | 44,549 |
11 Jul 2017 | USD | 5.75 | 5.99 | 5.63 | 5.99 | 5.99 | +0.311 (+5.48%) | 59,394 |
10 Jul 2017 | USD | 5.4151 | 5.7033 | 5.4151 | 5.6788 | 5.6788 | +0.189 (+3.44%) | 31,636 |
7 Jul 2017 | USD | 5.45 | 5.55 | 5.45 | 5.49 | 5.49 | +0.01 (+0.18%) | 20,128 |
6 Jul 2017 | USD | 5.577 | 5.65 | 5.44 | 5.48 | 5.48 | -0.073 (-1.31%) | 11,497 |
5 Jul 2017 | USD | 5.641 | 5.68 | 5.46 | 5.553 | 5.553 | -0.137 (-2.41%) | 10,985 |
4 Jul 2017 | USD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | +0.005 (+0.09%) | 0 |
3 Jul 2017 | USD | 5.684 | 5.7 | 5.67 | 5.685 | 5.685 | -0.005 (-0.09%) | 8,130 |
30 Jun 2017 | USD | 5.7 | 5.7 | 5.5706 | 5.69 | 5.69 | +0.038 (+0.67%) | 63,736 |
29 Jun 2017 | USD | 5.7804 | 5.81 | 5.6436 | 5.6523 | 5.6523 | -0.028 (-0.49%) | 41,111 |
28 Jun 2017 | USD | 5.5624 | 5.69 | 5.5093 | 5.68 | 5.68 | +0.167 (+3.03%) | 21,050 |
27 Jun 2017 | USD | 5.564 | 5.64 | 5.5127 | 5.5127 | 5.5127 | +0.033 (+0.60%) | 40,763 |
26 Jun 2017 | USD | 5.5084 | 5.5484 | 5.47 | 5.48 | 5.48 | 0.0 (0.0%) | 17,114 |
23 Jun 2017 | USD | 5.4774 | 5.5059 | 5.389 | 5.48 | 5.48 | -0.06 (-1.08%) | 12,884 |
22 Jun 2017 | USD | 5.41 | 5.55 | 5.4 | 5.54 | 5.54 | +0.253 (+4.79%) | 35,692 |
21 Jun 2017 | USD | 5.2895 | 5.31 | 5.229 | 5.2869 | 5.2869 | +0.089 (+1.70%) | 19,200 |
20 Jun 2017 | USD | 5.246 | 5.246 | 5.11 | 5.1983 | 5.1983 | -0.137 (-2.57%) | 41,257 |
19 Jun 2017 | USD | 5.3337 | 5.4135 | 5.32 | 5.3353 | 5.3353 | +0.035 (+0.66%) | 24,086 |
16 Jun 2017 | USD | 5.3566 | 5.3566 | 5.2754 | 5.3005 | 5.3005 | -0.039 (-0.73%) | 13,759 |
15 Jun 2017 | USD | 5.39 | 5.418 | 5.3217 | 5.3396 | 5.3396 | -0.16 (-2.92%) | 30,354 |
14 Jun 2017 | USD | 5.73 | 5.75 | 5.4806 | 5.5 | 5.5 | -0.191 (-3.36%) | 24,283 |
13 Jun 2017 | USD | 5.7274 | 5.7274 | 5.6213 | 5.6913 | 5.6913 | -0.049 (-0.85%) | 27,083 |
12 Jun 2017 | USD | 5.768 | 5.783 | 5.6438 | 5.74 | 5.74 | -0.078 (-1.34%) | 53,047 |
9 Jun 2017 | USD | 5.725 | 5.89 | 5.71 | 5.8182 | 5.8182 | +0.101 (+1.77%) | 35,307 |
8 Jun 2017 | USD | 5.43 | 5.74 | 5.411 | 5.7171 | 5.7171 | +0.361 (+6.74%) | 53,391 |
7 Jun 2017 | USD | 5.39 | 5.45 | 5.3287 | 5.3561 | 5.3561 | -0.03 (-0.55%) | 31,057 |
6 Jun 2017 | USD | 5.29 | 5.3876 | 5.2599 | 5.3859 | 5.3859 | +0.076 (+1.43%) | 19,863 |
5 Jun 2017 | USD | 5.2891 | 5.3159 | 5.27 | 5.31 | 5.31 | +0.006 (+0.12%) | 37,775 |
2 Jun 2017 | USD | 5.35 | 5.3722 | 5.27 | 5.3037 | 5.3037 | -0.127 (-2.33%) | 67,723 |
1 Jun 2017 | USD | 5.4547 | 5.499 | 5.4 | 5.4304 | 5.4304 | -0.05 (-0.92%) | 69,873 |