Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 5.65 | 5.675 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 232,293 |
6 Jun 2017 | USD | 5.5 | 5.7 | 5.45 | 5.6 | 5.6 | +0.1 (+1.82%) | 522,541 |
5 Jun 2017 | USD | 5.4 | 5.6 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 497,161 |
2 Jun 2017 | USD | 5.45 | 5.55 | 5.3182 | 5.45 | 5.45 | 0.0 (0.0%) | 262,032 |
1 Jun 2017 | USD | 5.45 | 5.55 | 5.3 | 5.45 | 5.45 | +0.05 (+0.93%) | 454,401 |
31 May 2017 | USD | 5.3 | 5.4 | 5.15 | 5.4 | 5.4 | +0.15 (+2.86%) | 432,852 |
30 May 2017 | USD | 5.3 | 5.35 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 954,535 |
29 May 2017 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 5.2 | 5.65 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 1,340,963 |
25 May 2017 | USD | 5.15 | 5.3 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 1,184,701 |
24 May 2017 | USD | 5.25 | 5.4 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 1,083,033 |
23 May 2017 | USD | 5.3 | 5.425 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 495,374 |
22 May 2017 | USD | 5.25 | 5.4 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 231,505 |
19 May 2017 | USD | 5.3 | 5.4 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 293,710 |
18 May 2017 | USD | 5.2 | 5.4 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 315,483 |
17 May 2017 | USD | 5.3 | 5.45 | 5.11 | 5.25 | 5.25 | -0.15 (-2.78%) | 513,636 |
16 May 2017 | USD | 5.55 | 5.6 | 5.275 | 5.4 | 5.4 | -0.1 (-1.82%) | 619,534 |
15 May 2017 | USD | 5.45 | 5.6 | 5.425 | 5.5 | 5.5 | +0.1 (+1.85%) | 463,801 |
12 May 2017 | USD | 5.25 | 5.5 | 5.25 | 5.4 | 5.4 | 0.0 (0.0%) | 703,646 |
11 May 2017 | USD | 5.3 | 5.4 | 4.99 | 5.4 | 5.4 | +0.1 (+1.89%) | 573,752 |
10 May 2017 | USD | 5.05 | 5.4 | 5 | 5.3 | 5.3 | +0.15 (+2.91%) | 755,177 |
9 May 2017 | USD | 4.9 | 5.275 | 4.85 | 5.15 | 5.15 | +0.3 (+6.19%) | 1,712,930 |
8 May 2017 | USD | 4.75 | 5.05 | 4.75 | 4.85 | 4.85 | +0.1 (+2.11%) | 1,066,284 |
5 May 2017 | USD | 4.65 | 4.85 | 4.595 | 4.75 | 4.75 | +0.1 (+2.15%) | 635,729 |
4 May 2017 | USD | 4.6 | 4.7 | 4.55 | 4.65 | 4.65 | +0.05 (+1.09%) | 261,794 |
3 May 2017 | USD | 4.6 | 4.8 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 500,743 |
2 May 2017 | USD | 4.65 | 4.85 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 565,808 |
1 May 2017 | USD | 4.6 | 4.9 | 4.6 | 4.8 | 4.8 | +0.25 (+5.49%) | 1,480,709 |
28 Apr 2017 | USD | 4.75 | 4.85 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 1,187,311 |
27 Apr 2017 | USD | 4.5 | 4.55 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 245,837 |