Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | USD | 5.9852 | 6.08 | 5.9852 | 6.0425 | 6.0425 | +0.022 (+0.37%) | 16,104 |
15 May 2017 | USD | 6 | 6.0526 | 6 | 6.02 | 6.02 | +0.03 (+0.50%) | 51,282 |
12 May 2017 | USD | 5.98 | 6.02 | 5.98 | 5.99 | 5.99 | +0.01 (+0.17%) | 40,055 |
11 May 2017 | USD | 6.029 | 6.05 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 23,358 |
10 May 2017 | USD | 5.99 | 6.01 | 5.96 | 5.98 | 5.98 | -0.01 (-0.17%) | 11,227 |
9 May 2017 | USD | 6.02 | 6.03 | 5.99 | 5.99 | 5.99 | -0.01 (-0.17%) | 32,905 |
8 May 2017 | USD | 6.05 | 6.05 | 5.99 | 6 | 6 | 0.0 (0.0%) | 26,290 |
5 May 2017 | USD | 5.984 | 6 | 5.975 | 6 | 6 | +0.05 (+0.84%) | 16,337 |
4 May 2017 | USD | 5.96 | 5.979 | 5.95 | 5.95 | 5.95 | -0.04 (-0.67%) | 23,748 |
3 May 2017 | USD | 6 | 6 | 5.966 | 5.99 | 5.99 | +0.013 (+0.22%) | 13,514 |
2 May 2017 | USD | 5.97 | 5.99 | 5.945 | 5.977 | 5.977 | -0.003 (-0.05%) | 36,988 |
1 May 2017 | USD | 5.99 | 5.9999 | 5.96 | 5.98 | 5.98 | +0.037 (+0.63%) | 49,868 |
28 Apr 2017 | USD | 5.98 | 5.9811 | 5.94 | 5.9425 | 5.9425 | +0.013 (+0.21%) | 35,027 |
27 Apr 2017 | USD | 5.93 | 5.9454 | 5.92 | 5.93 | 5.93 | -0.02 (-0.34%) | 20,457 |
26 Apr 2017 | USD | 5.93 | 6.1299 | 5.9145 | 5.95 | 5.95 | +0.032 (+0.54%) | 45,285 |
25 Apr 2017 | USD | 5.86 | 5.93 | 5.86 | 5.9182 | 5.9182 | +0.048 (+0.82%) | 14,490 |
24 Apr 2017 | USD | 5.91 | 5.91 | 5.85 | 5.87 | 5.87 | +0.01 (+0.17%) | 24,166 |
21 Apr 2017 | USD | 5.89 | 5.89 | 5.85 | 5.86 | 5.86 | -0.01 (-0.17%) | 40,433 |
20 Apr 2017 | USD | 5.8524 | 5.87 | 5.85 | 5.87 | 5.87 | +0.02 (+0.34%) | 15,187 |
19 Apr 2017 | USD | 5.8492 | 5.86 | 5.8427 | 5.85 | 5.85 | +0.01 (+0.17%) | 9,246 |
18 Apr 2017 | USD | 5.8615 | 5.8709 | 5.8169 | 5.84 | 5.84 | -0.04 (-0.68%) | 38,522 |
17 Apr 2017 | USD | 5.79 | 5.91 | 5.79 | 5.88 | 5.88 | -0.01 (-0.17%) | 48,458 |
14 Apr 2017 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5.9 | 5.9 | 5.87 | 5.89 | 5.89 | 0.0 (0.0%) | 15,795 |
12 Apr 2017 | USD | 5.8659 | 5.91 | 5.854 | 5.89 | 5.89 | +0.01 (+0.17%) | 53,346 |
11 Apr 2017 | USD | 5.85 | 5.88 | 5.8424 | 5.88 | 5.88 | +0.06 (+1.03%) | 23,349 |
10 Apr 2017 | USD | 5.8202 | 5.9 | 5.82 | 5.82 | 5.82 | -0.02 (-0.34%) | 29,074 |
7 Apr 2017 | USD | 5.79 | 5.8412 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 15,721 |
6 Apr 2017 | USD | 5.77 | 5.81 | 5.77 | 5.8 | 5.8 | +0.03 (+0.52%) | 25,325 |
5 Apr 2017 | USD | 5.81 | 5.8199 | 5.77 | 5.77 | 5.77 | -0.03 (-0.52%) | 30,638 |