Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2017 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 66.4 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 7.6 | 8.35 | 7.6 | 8.3 | 66.4 | +0.65 (+8.50%) | 232,113 |
25 May 2017 | USD | 7.35 | 7.75 | 7.25 | 7.65 | 61.2 | +0.3 (+4.08%) | 105,117 |
24 May 2017 | USD | 7.25 | 7.45 | 7.2 | 7.35 | 58.8 | +0.05 (+0.68%) | 81,829 |
23 May 2017 | USD | 7.6 | 7.65 | 7.15 | 7.3 | 58.4 | -0.35 (-4.58%) | 120,949 |
22 May 2017 | USD | 8 | 8.05 | 7.55 | 7.65 | 61.2 | -0.35 (-4.38%) | 107,065 |
19 May 2017 | USD | 8.1 | 8.25 | 8 | 8 | 64 | -0.1 (-1.23%) | 78,756 |
18 May 2017 | USD | 7.9 | 8.2 | 7.85 | 8.1 | 64.8 | +0.25 (+3.18%) | 144,199 |
17 May 2017 | USD | 8 | 8.035 | 7.675 | 7.85 | 62.8 | -0.15 (-1.88%) | 186,987 |
16 May 2017 | USD | 8.35 | 8.35 | 7.9 | 8 | 64 | -0.3 (-3.61%) | 224,037 |
15 May 2017 | USD | 8.05 | 8.5 | 7.8 | 8.3 | 66.4 | +0.8 (+10.67%) | 538,362 |
12 May 2017 | USD | 7 | 7.7 | 7 | 7.5 | 60 | +0.5 (+7.14%) | 146,047 |
11 May 2017 | USD | 6.95 | 7.1 | 6.75 | 7 | 56 | 0.0 (0.0%) | 126,671 |
10 May 2017 | USD | 6.75 | 7.2 | 6.75 | 7 | 56 | +0.2 (+2.94%) | 101,434 |
9 May 2017 | USD | 6.9 | 6.9 | 6.7 | 6.8 | 54.4 | 0.0 (0.0%) | 160,937 |
8 May 2017 | USD | 6.55 | 6.85 | 6.5 | 6.8 | 54.4 | +0.2 (+3.03%) | 240,201 |
5 May 2017 | USD | 6.65 | 6.65 | 6.5 | 6.6 | 52.8 | 0.0 (0.0%) | 109,877 |
4 May 2017 | USD | 6.7 | 7 | 6.5 | 6.6 | 52.8 | -0.15 (-2.22%) | 148,296 |
3 May 2017 | USD | 7.2 | 7.3 | 6.7 | 6.75 | 54 | -0.5 (-6.90%) | 151,098 |
2 May 2017 | USD | 7.5 | 7.65 | 7.15 | 7.25 | 58 | -0.2 (-2.68%) | 133,759 |
1 May 2017 | USD | 7.6 | 7.75 | 7.3 | 7.45 | 59.6 | -0.15 (-1.97%) | 97,463 |
28 Apr 2017 | USD | 7.7 | 7.75 | 7.5 | 7.6 | 60.8 | -0.1 (-1.30%) | 85,337 |
27 Apr 2017 | USD | 7.7 | 7.8 | 7.575 | 7.7 | 61.6 | +0.05 (+0.65%) | 71,462 |
26 Apr 2017 | USD | 7.1 | 7.65 | 7.1 | 7.65 | 61.2 | +0.55 (+7.75%) | 91,722 |
25 Apr 2017 | USD | 6.7 | 7.2 | 6.7 | 7.1 | 56.8 | +0.35 (+5.19%) | 99,226 |
24 Apr 2017 | USD | 6.9 | 6.9 | 6.6 | 6.75 | 54 | -0.05 (-0.74%) | 156,551 |
21 Apr 2017 | USD | 7 | 7.05 | 6.7 | 6.8 | 54.4 | -0.2 (-2.86%) | 113,530 |
20 Apr 2017 | USD | 7.3 | 7.325 | 6.9 | 7 | 56 | -0.2 (-2.78%) | 127,109 |
19 Apr 2017 | USD | 7.15 | 7.35 | 6.95 | 7.2 | 57.6 | +0.1 (+1.41%) | 162,303 |
18 Apr 2017 | USD | 7.2 | 7.3 | 6.9 | 7.1 | 56.8 | -0.15 (-2.07%) | 149,342 |