Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 6.15 | 6.225 | 6.09 | 6.17 | 123.4 | +0.04 (+0.65%) | 649,232 |
10 May 2017 | USD | 6.35 | 6.4 | 6.081 | 6.13 | 122.6 | -0.2 (-3.16%) | 1,839,639 |
9 May 2017 | USD | 7.15 | 7.17 | 6.29 | 6.33 | 126.6 | -1.22 (-16.16%) | 2,102,680 |
8 May 2017 | USD | 7.6 | 7.67 | 7.55 | 7.55 | 151 | -0.07 (-0.92%) | 246,857 |
5 May 2017 | USD | 7.57 | 7.66 | 7.51 | 7.62 | 152.4 | +0.1 (+1.33%) | 144,428 |
4 May 2017 | USD | 7.7 | 7.7 | 7.505 | 7.52 | 150.4 | -0.14 (-1.83%) | 215,613 |
3 May 2017 | USD | 7.73 | 7.75 | 7.63 | 7.66 | 153.2 | -0.1 (-1.29%) | 224,976 |
2 May 2017 | USD | 7.7 | 7.78 | 7.7 | 7.76 | 155.2 | +0.06 (+0.78%) | 167,881 |
1 May 2017 | USD | 7.74 | 7.74 | 7.67 | 7.7 | 154 | -0.02 (-0.26%) | 123,493 |
28 Apr 2017 | USD | 7.75 | 7.76 | 7.66 | 7.72 | 154.4 | -0.03 (-0.39%) | 187,787 |
27 Apr 2017 | USD | 7.81 | 7.81 | 7.725 | 7.75 | 155 | -0.05 (-0.64%) | 147,984 |
26 Apr 2017 | USD | 7.84 | 7.89 | 7.78 | 7.8 | 156 | -0.04 (-0.51%) | 239,508 |
25 Apr 2017 | USD | 7.76 | 7.88 | 7.76 | 7.84 | 156.8 | +0.11 (+1.42%) | 289,671 |
24 Apr 2017 | USD | 7.78 | 7.8 | 7.67 | 7.73 | 154.6 | 0.0 (0.0%) | 182,462 |
21 Apr 2017 | USD | 7.73 | 7.8 | 7.7 | 7.73 | 154.6 | -0.02 (-0.26%) | 135,889 |
20 Apr 2017 | USD | 7.76 | 7.78 | 7.664 | 7.75 | 155 | -0.01 (-0.13%) | 183,804 |
19 Apr 2017 | USD | 7.79 | 7.8 | 7.73 | 7.76 | 155.2 | -0.02 (-0.26%) | 148,987 |
18 Apr 2017 | USD | 7.75 | 7.8 | 7.715 | 7.78 | 155.6 | +0.03 (+0.39%) | 233,159 |
17 Apr 2017 | USD | 7.72 | 7.8 | 7.72 | 7.75 | 155 | +0.03 (+0.39%) | 153,216 |
14 Apr 2017 | USD | 7.72 | 7.72 | 7.72 | 7.72 | 154.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 7.73 | 7.77 | 7.7 | 7.72 | 154.4 | -0.02 (-0.26%) | 203,017 |
12 Apr 2017 | USD | 7.78 | 7.8 | 7.71 | 7.74 | 154.8 | -0.08 (-1.02%) | 367,775 |
11 Apr 2017 | USD | 7.72 | 7.82 | 7.672 | 7.82 | 156.4 | +0.1 (+1.30%) | 424,673 |
10 Apr 2017 | USD | 7.67 | 7.72 | 7.65 | 7.72 | 154.4 | +0.06 (+0.78%) | 208,991 |
7 Apr 2017 | USD | 7.62 | 7.68 | 7.56 | 7.66 | 153.2 | +0.03 (+0.39%) | 174,659 |
6 Apr 2017 | USD | 7.59 | 7.655 | 7.56 | 7.63 | 152.6 | +0.08 (+1.06%) | 153,366 |
5 Apr 2017 | USD | 7.68 | 7.69 | 7.55 | 7.55 | 151 | -0.09 (-1.18%) | 212,213 |
4 Apr 2017 | USD | 7.65 | 7.65 | 7.575 | 7.64 | 152.8 | -0.02 (-0.26%) | 188,651 |
3 Apr 2017 | USD | 7.69 | 7.72 | 7.65 | 7.66 | 153.2 | -0.03 (-0.39%) | 126,467 |
31 Mar 2017 | USD | 7.72 | 7.74 | 7.67 | 7.69 | 153.8 | -0.04 (-0.52%) | 315,452 |