Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | USD | 6.9 | 6.97 | 6.67 | 6.75 | 6.75 | -0.2 (-2.88%) | 525,121 |
14 Jun 2017 | USD | 6.8 | 7.029 | 6.7 | 6.95 | 6.95 | +0.14 (+2.06%) | 1,595,660 |
13 Jun 2017 | USD | 6.9 | 6.9621 | 6.65 | 6.81 | 6.81 | -0.08 (-1.16%) | 504,299 |
12 Jun 2017 | USD | 6.9 | 6.99 | 6.71 | 6.89 | 6.89 | -0.03 (-0.43%) | 664,861 |
9 Jun 2017 | USD | 7.04 | 7.54 | 6.85 | 6.92 | 6.92 | -0.07 (-1.00%) | 1,799,712 |
8 Jun 2017 | USD | 6.74 | 7.01 | 6.73 | 6.99 | 6.99 | +0.28 (+4.17%) | 967,639 |
7 Jun 2017 | USD | 6.73 | 6.875 | 6.66 | 6.71 | 6.71 | -0.015 (-0.22%) | 415,614 |
6 Jun 2017 | USD | 6.73 | 6.84 | 6.66 | 6.725 | 6.725 | -0.025 (-0.37%) | 431,854 |
5 Jun 2017 | USD | 6.88 | 6.92 | 6.63 | 6.75 | 6.75 | -0.09 (-1.32%) | 432,708 |
2 Jun 2017 | USD | 6.71 | 6.94 | 6.68 | 6.84 | 6.84 | +0.14 (+2.09%) | 674,541 |
1 Jun 2017 | USD | 6.42 | 6.9 | 6.2875 | 6.7 | 6.7 | +0.33 (+5.18%) | 1,012,276 |
31 May 2017 | USD | 6.44 | 6.44 | 6.1 | 6.37 | 6.37 | -0.04 (-0.62%) | 1,784,187 |
30 May 2017 | USD | 6.57 | 6.586 | 6.32 | 6.41 | 6.41 | -0.16 (-2.44%) | 689,735 |
29 May 2017 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 6.75 | 6.84 | 6.53 | 6.57 | 6.57 | -0.2 (-2.95%) | 714,618 |
25 May 2017 | USD | 6.85 | 6.86 | 6.69 | 6.77 | 6.77 | -0.06 (-0.88%) | 478,323 |
24 May 2017 | USD | 6.86 | 6.92 | 6.76 | 6.83 | 6.83 | -0.04 (-0.58%) | 468,551 |
23 May 2017 | USD | 6.95 | 6.97 | 6.8 | 6.87 | 6.87 | -0.08 (-1.15%) | 438,075 |
22 May 2017 | USD | 6.98 | 7.09 | 6.82 | 6.95 | 6.95 | -0.04 (-0.57%) | 561,195 |
19 May 2017 | USD | 7.1 | 7.21 | 6.98 | 6.99 | 6.99 | -0.17 (-2.37%) | 653,822 |
18 May 2017 | USD | 6.68 | 7.23 | 6.65 | 7.16 | 7.16 | +0.47 (+7.03%) | 1,019,907 |
17 May 2017 | USD | 6.93 | 6.93 | 6.66 | 6.69 | 6.69 | -0.33 (-4.70%) | 711,424 |
16 May 2017 | USD | 7.11 | 7.2272 | 6.89 | 7.02 | 7.02 | -0.06 (-0.85%) | 1,119,077 |
15 May 2017 | USD | 7.19 | 7.3 | 7.04 | 7.08 | 7.08 | -0.1 (-1.39%) | 931,177 |
12 May 2017 | USD | 7.32 | 7.51 | 7.18 | 7.18 | 7.18 | -0.12 (-1.64%) | 827,020 |
11 May 2017 | USD | 7.16 | 7.33 | 7.01 | 7.3 | 7.3 | +0.09 (+1.25%) | 785,663 |
10 May 2017 | USD | 7.11 | 7.275 | 6.93 | 7.21 | 7.21 | +0.06 (+0.84%) | 1,079,009 |
9 May 2017 | USD | 6.97 | 7.225 | 6.9101 | 7.15 | 7.15 | +0.18 (+2.58%) | 1,935,191 |
8 May 2017 | USD | 6.4 | 7.05 | 6.3699 | 6.97 | 6.97 | +0.54 (+8.40%) | 2,339,874 |
5 May 2017 | USD | 6.92 | 7.02 | 6.3 | 6.43 | 6.43 | -0.38 (-5.58%) | 1,625,438 |