Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 8.72 | 9.36 | 8.69 | 8.91 | 8.91 | +0.1 (+1.14%) | 1,631,510 |
5 Jun 2017 | USD | 9.1 | 9.19 | 8.76 | 8.81 | 8.81 | -0.31 (-3.40%) | 924,000 |
2 Jun 2017 | USD | 9.2 | 9.3899 | 9.02 | 9.12 | 9.12 | -0.08 (-0.87%) | 974,290 |
1 Jun 2017 | USD | 9.13 | 9.22 | 8.84 | 9.2 | 9.2 | +0.19 (+2.11%) | 1,752,064 |
31 May 2017 | USD | 8.91 | 9.07 | 8.55 | 9.01 | 9.01 | +0.09 (+1.01%) | 1,230,307 |
30 May 2017 | USD | 9.01 | 9.09 | 8.765 | 8.92 | 8.92 | -0.09 (-1.00%) | 1,010,470 |
29 May 2017 | USD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 8.87 | 9.14 | 8.745 | 9.01 | 9.01 | +0.06 (+0.67%) | 1,206,188 |
25 May 2017 | USD | 9.2 | 9.54 | 8.715 | 8.95 | 8.95 | +0.1 (+1.13%) | 1,972,997 |
24 May 2017 | USD | 9.03 | 9.09 | 8.73 | 8.85 | 8.85 | -0.22 (-2.43%) | 839,296 |
23 May 2017 | USD | 9.16 | 9.25 | 8.83 | 9.07 | 9.07 | -0.07 (-0.77%) | 1,176,833 |
22 May 2017 | USD | 8.55 | 9.15 | 8.5 | 9.14 | 9.14 | +0.83 (+9.99%) | 1,784,140 |
19 May 2017 | USD | 8.18 | 8.4301 | 8.17 | 8.31 | 8.31 | +0.16 (+1.96%) | 694,084 |
18 May 2017 | USD | 8.17 | 8.39 | 8.1 | 8.15 | 8.15 | -0.04 (-0.49%) | 910,214 |
17 May 2017 | USD | 9.03 | 9.03 | 8.05 | 8.19 | 8.19 | -1.02 (-11.07%) | 2,035,222 |
16 May 2017 | USD | 9.3 | 9.38 | 9.08 | 9.21 | 9.21 | -0.13 (-1.39%) | 1,188,937 |
15 May 2017 | USD | 8.6 | 9.65 | 8.59 | 9.34 | 9.34 | +0.91 (+10.79%) | 2,831,225 |
12 May 2017 | USD | 8.4 | 8.544 | 8.215 | 8.43 | 8.43 | 0.0 (0.0%) | 1,149,336 |
11 May 2017 | USD | 8.61 | 8.63 | 8.305 | 8.43 | 8.43 | -0.26 (-2.99%) | 1,229,490 |
10 May 2017 | USD | 8.51 | 8.8 | 8.37 | 8.69 | 8.69 | +0.1 (+1.16%) | 1,606,567 |
9 May 2017 | USD | 7.75 | 8.855 | 7.75 | 8.59 | 8.59 | +0.89 (+11.56%) | 2,509,697 |
8 May 2017 | USD | 7.38 | 7.72 | 7.14 | 7.7 | 7.7 | +0.21 (+2.80%) | 1,533,767 |
5 May 2017 | USD | 8.13 | 8.25 | 6.9 | 7.49 | 7.49 | +0.31 (+4.32%) | 3,089,633 |
4 May 2017 | USD | 7.4 | 7.4 | 7.16 | 7.18 | 7.18 | -0.23 (-3.10%) | 2,005,386 |
3 May 2017 | USD | 7.64 | 7.64 | 7.15 | 7.41 | 7.41 | -0.35 (-4.51%) | 2,107,748 |
2 May 2017 | USD | 7.92 | 7.9799 | 7.71 | 7.76 | 7.76 | -0.2 (-2.51%) | 1,534,424 |
1 May 2017 | USD | 7.86 | 8.02 | 7.68 | 7.96 | 7.96 | +0.2 (+2.58%) | 1,074,480 |
28 Apr 2017 | USD | 7.91 | 7.91 | 7.46 | 7.76 | 7.76 | -0.19 (-2.39%) | 1,264,082 |
27 Apr 2017 | USD | 8 | 8.05 | 7.84 | 7.95 | 7.95 | +0.03 (+0.38%) | 526,853 |
26 Apr 2017 | USD | 7.99 | 7.99 | 7.76 | 7.92 | 7.92 | -0.13 (-1.61%) | 992,880 |