Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | USD | 9.5 | 9.65 | 9.465 | 9.52 | 9.52 | +0.1 (+1.06%) | 23,675 |
19 Apr 2017 | USD | 9.3 | 9.5 | 9.215 | 9.42 | 9.42 | +0.02 (+0.21%) | 21,777 |
18 Apr 2017 | USD | 8.79 | 9.45 | 8.79 | 9.4 | 9.4 | +0.11 (+1.18%) | 19,953 |
17 Apr 2017 | USD | 9.1 | 9.4 | 8.86 | 9.29 | 9.29 | +0.17 (+1.86%) | 32,346 |
14 Apr 2017 | USD | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 9.49 | 9.49 | 9.06 | 9.12 | 9.12 | -0.42 (-4.40%) | 27,569 |
12 Apr 2017 | USD | 9.59 | 9.67 | 9.33 | 9.54 | 9.54 | -0.08 (-0.83%) | 20,039 |
11 Apr 2017 | USD | 9.54 | 9.73 | 9.54 | 9.62 | 9.62 | +0.05 (+0.52%) | 26,812 |
10 Apr 2017 | USD | 9.68 | 9.87 | 9.53 | 9.57 | 9.57 | -0.14 (-1.44%) | 22,468 |
7 Apr 2017 | USD | 9.81 | 9.94 | 9.71 | 9.71 | 9.71 | -0.07 (-0.72%) | 25,150 |
6 Apr 2017 | USD | 9.71 | 9.98 | 9.7 | 9.78 | 9.78 | +0.1 (+1.03%) | 28,941 |
5 Apr 2017 | USD | 10 | 10.07 | 9.65 | 9.68 | 9.68 | -0.26 (-2.62%) | 35,395 |
4 Apr 2017 | USD | 9.85 | 10.05 | 9.61 | 9.94 | 9.94 | +0.08 (+0.81%) | 28,706 |
3 Apr 2017 | USD | 9.86 | 10.13 | 9.83 | 9.86 | 9.86 | -0.06 (-0.60%) | 33,111 |
31 Mar 2017 | USD | 9.98 | 10.05 | 9.83 | 9.92 | 9.92 | +0.03 (+0.30%) | 50,195 |
30 Mar 2017 | USD | 9.77 | 10.03 | 9.68 | 9.89 | 9.89 | -0.15 (-1.49%) | 31,428 |
29 Mar 2017 | USD | 9.78 | 10.05 | 9.74 | 10.04 | 10.04 | +0.21 (+2.14%) | 24,675 |
28 Mar 2017 | USD | 9.7 | 10 | 9.49 | 9.83 | 9.83 | +0.04 (+0.41%) | 31,382 |
27 Mar 2017 | USD | 9.46 | 9.94 | 9.33 | 9.79 | 9.79 | +0.23 (+2.41%) | 37,722 |
24 Mar 2017 | USD | 9.404 | 9.8 | 9.25 | 9.56 | 9.56 | +0.19 (+2.03%) | 30,063 |
23 Mar 2017 | USD | 9.27 | 9.7 | 9.27 | 9.37 | 9.37 | +0.1 (+1.08%) | 24,520 |
22 Mar 2017 | USD | 9.33 | 9.66 | 9.23 | 9.27 | 9.27 | -0.03 (-0.32%) | 29,697 |
21 Mar 2017 | USD | 9.47 | 9.7 | 9.23 | 9.3 | 9.3 | -0.09 (-0.96%) | 43,500 |
20 Mar 2017 | USD | 9.6 | 9.65 | 9.26 | 9.39 | 9.39 | -0.24 (-2.49%) | 23,774 |
17 Mar 2017 | USD | 9 | 9.78 | 9 | 9.63 | 9.63 | +0.58 (+6.41%) | 76,399 |
16 Mar 2017 | USD | 8.79 | 9.2 | 8.79 | 9.05 | 9.05 | +0.22 (+2.49%) | 67,907 |
15 Mar 2017 | USD | 8.68 | 8.9 | 8.65 | 8.83 | 8.83 | +0.18 (+2.08%) | 17,371 |
14 Mar 2017 | USD | 8.768 | 8.95 | 8.55 | 8.65 | 8.65 | -0.06 (-0.69%) | 31,113 |
13 Mar 2017 | USD | 8.34 | 8.82 | 8.34 | 8.71 | 8.71 | +0.21 (+2.47%) | 21,614 |
10 Mar 2017 | USD | 8.63 | 8.93 | 8.49 | 8.5 | 8.5 | -0.13 (-1.51%) | 23,307 |