Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 6.5108 | 6.78 | 6.3 | 6.46 | 6.46 | -0.05 (-0.77%) | 13,402 |
25 Apr 2017 | USD | 6.86 | 6.86 | 6.11 | 6.51 | 6.51 | +0.01 (+0.15%) | 46,488 |
24 Apr 2017 | USD | 6.78 | 7.0596 | 6.415 | 6.5 | 6.5 | -0.13 (-1.96%) | 25,334 |
21 Apr 2017 | USD | 6.8 | 6.99 | 6.22 | 6.63 | 6.63 | -0.18 (-2.64%) | 68,274 |
20 Apr 2017 | USD | 7.22 | 7.23 | 6.8 | 6.81 | 6.81 | -0.3 (-4.22%) | 34,569 |
19 Apr 2017 | USD | 7.24 | 7.37 | 7.11 | 7.11 | 7.11 | -0.16 (-2.20%) | 7,203 |
18 Apr 2017 | USD | 7.5 | 7.54 | 7.15 | 7.27 | 7.27 | +0.18 (+2.54%) | 17,413 |
17 Apr 2017 | USD | 7.33 | 8.34 | 7.01 | 7.09 | 7.09 | -0.31 (-4.19%) | 6,740 |
14 Apr 2017 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 8.01 | 8.05 | 7.2 | 7.4 | 7.4 | -0.65 (-8.07%) | 43,592 |
12 Apr 2017 | USD | 8.16 | 8.98 | 7.825 | 8.05 | 8.05 | -0.03 (-0.37%) | 11,361 |
11 Apr 2017 | USD | 8.1 | 8.59 | 7.6 | 8.08 | 8.08 | -0.05 (-0.62%) | 12,209 |
10 Apr 2017 | USD | 8.7 | 8.702 | 7.92 | 8.13 | 8.13 | -0.37 (-4.35%) | 15,850 |
7 Apr 2017 | USD | 8.99 | 9.925 | 8.5 | 8.5 | 8.5 | -0.5 (-5.56%) | 13,281 |
6 Apr 2017 | USD | 10.11 | 10.225 | 9 | 9 | 9 | -0.25 (-2.70%) | 40,674 |
5 Apr 2017 | USD | 9.22 | 9.73 | 9.21 | 9.25 | 9.25 | +0.16 (+1.76%) | 31,986 |
4 Apr 2017 | USD | 9.62 | 10.24 | 9.09 | 9.09 | 9.09 | -0.53 (-5.51%) | 5,738 |
3 Apr 2017 | USD | 10.44 | 11.69 | 9.5 | 9.62 | 9.62 | -0.79 (-7.59%) | 44,223 |
31 Mar 2017 | USD | 10.61 | 11.424 | 10.35 | 10.41 | 10.41 | -0.15 (-1.42%) | 54,285 |
30 Mar 2017 | USD | 10.7687 | 10.7687 | 10.56 | 10.56 | 10.56 | -0.03 (-0.28%) | 2,610 |
29 Mar 2017 | USD | 11.38 | 11.38 | 10.59 | 10.59 | 10.59 | -0.38 (-3.46%) | 921 |
28 Mar 2017 | USD | 11.2 | 11.35 | 10.97 | 10.97 | 10.97 | -0.19 (-1.70%) | 9,274 |
27 Mar 2017 | USD | 11.278 | 11.278 | 11.1578 | 11.16 | 11.16 | -0.04 (-0.36%) | 343 |
24 Mar 2017 | USD | 11.8366 | 11.8366 | 11.2 | 11.2001 | 11.2001 | -0.04 (-0.35%) | 9,870 |
23 Mar 2017 | USD | 11.39 | 12 | 11.2 | 11.24 | 11.24 | -0.08 (-0.71%) | 9,931 |
22 Mar 2017 | USD | 11.2 | 11.81 | 11.2 | 11.32 | 11.32 | +0.12 (+1.07%) | 3,646 |
21 Mar 2017 | USD | 11.35 | 11.65 | 10.76 | 11.2 | 11.2 | -0.21 (-1.84%) | 32,700 |
20 Mar 2017 | USD | 12.28 | 12.59 | 11.41 | 11.41 | 11.41 | -0.87 (-7.08%) | 15,010 |
17 Mar 2017 | USD | 12.3696 | 12.805 | 12.28 | 12.28 | 12.28 | -0.05 (-0.41%) | 23,342 |
16 Mar 2017 | USD | 13 | 13.04 | 12.28 | 12.33 | 12.33 | -0.67 (-5.15%) | 9,289 |