Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 9.73 | 10.05 | 9.61 | 9.92 | 9.92 | +0.2 (+2.06%) | 169,903 |
8 Jun 2017 | USD | 9.75 | 10.05 | 9.64 | 9.72 | 9.72 | +0.05 (+0.52%) | 102,350 |
7 Jun 2017 | USD | 9.81 | 10.05 | 9.52 | 9.67 | 9.67 | -0.12 (-1.23%) | 120,290 |
6 Jun 2017 | USD | 9.71 | 10.08 | 9.7 | 9.79 | 9.79 | +0.07 (+0.72%) | 132,009 |
5 Jun 2017 | USD | 9.57 | 9.8 | 9.2099 | 9.72 | 9.72 | +0.2 (+2.10%) | 169,406 |
2 Jun 2017 | USD | 9.45 | 9.66 | 9.3 | 9.52 | 9.52 | +0.1 (+1.06%) | 88,192 |
1 Jun 2017 | USD | 9.13 | 9.45 | 9 | 9.42 | 9.42 | +0.3 (+3.29%) | 114,975 |
31 May 2017 | USD | 9.11 | 9.2 | 8.85 | 9.12 | 9.12 | +0.04 (+0.44%) | 178,444 |
30 May 2017 | USD | 9.32 | 9.41 | 8.91 | 9.08 | 9.08 | -0.3 (-3.20%) | 224,237 |
29 May 2017 | USD | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 9.57 | 9.68 | 9.22 | 9.38 | 9.38 | -0.19 (-1.99%) | 153,847 |
25 May 2017 | USD | 9.96 | 9.96 | 9.56 | 9.57 | 9.57 | -0.32 (-3.24%) | 98,158 |
24 May 2017 | USD | 9.82 | 10.06 | 9.74 | 9.89 | 9.89 | +0.08 (+0.82%) | 87,811 |
23 May 2017 | USD | 9.74 | 9.91 | 9.6056 | 9.81 | 9.81 | +0.09 (+0.93%) | 130,276 |
22 May 2017 | USD | 9.81 | 9.94 | 9.65 | 9.72 | 9.72 | -0.03 (-0.31%) | 112,220 |
19 May 2017 | USD | 9.88 | 10.03 | 9.75 | 9.75 | 9.75 | -0.1 (-1.02%) | 134,517 |
18 May 2017 | USD | 9.84 | 10.02 | 9.713 | 9.85 | 9.85 | +0.02 (+0.20%) | 109,081 |
17 May 2017 | USD | 9.98 | 10.34 | 9.81 | 9.83 | 9.83 | -0.35 (-3.44%) | 154,257 |
16 May 2017 | USD | 10.18 | 10.4 | 10.11 | 10.18 | 10.18 | +0.05 (+0.49%) | 142,132 |
15 May 2017 | USD | 10.04 | 10.3899 | 10.02 | 10.13 | 10.13 | +0.15 (+1.50%) | 66,893 |
12 May 2017 | USD | 9.85 | 10.11 | 9.7208 | 9.98 | 9.98 | +0.12 (+1.22%) | 109,751 |
11 May 2017 | USD | 9.91 | 10.11 | 9.58 | 9.86 | 9.86 | -0.11 (-1.10%) | 158,874 |
10 May 2017 | USD | 9.89 | 10.0589 | 9.78 | 9.97 | 9.97 | +0.04 (+0.40%) | 108,102 |
9 May 2017 | USD | 9.65 | 10.04 | 9.5897 | 9.93 | 9.93 | +0.33 (+3.44%) | 112,539 |
8 May 2017 | USD | 9.94 | 10 | 9.5 | 9.6 | 9.6 | -0.39 (-3.90%) | 198,976 |
5 May 2017 | USD | 10.55 | 10.59 | 9.8408 | 9.99 | 9.99 | -0.57 (-5.40%) | 198,832 |
4 May 2017 | USD | 10.74 | 10.75 | 9.64 | 10.56 | 10.56 | +0.79 (+8.09%) | 329,546 |
3 May 2017 | USD | 9.77 | 9.83 | 9.43 | 9.77 | 9.77 | -0.02 (-0.20%) | 207,550 |
2 May 2017 | USD | 9.91 | 10.0425 | 9.69 | 9.79 | 9.79 | -0.08 (-0.81%) | 89,648 |
1 May 2017 | USD | 9.89 | 10.03 | 9.72 | 9.87 | 9.87 | +0.04 (+0.41%) | 110,363 |