Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 6.24 | 6.2599 | 6.201 | 6.24 | 6.24 | +0.02 (+0.32%) | 426,984 |
18 Jul 2017 | USD | 6.2 | 6.2399 | 6.175 | 6.22 | 6.22 | +0.07 (+1.14%) | 763,584 |
17 Jul 2017 | USD | 6.15 | 6.19 | 6.14 | 6.15 | 6.15 | +0.07 (+1.15%) | 374,972 |
14 Jul 2017 | USD | 6.11 | 6.15 | 6.05 | 6.08 | 6.08 | +0.06 (+1.00%) | 374,290 |
13 Jul 2017 | USD | 6.05 | 6.05 | 6 | 6.02 | 6.02 | -0.05 (-0.82%) | 482,460 |
12 Jul 2017 | USD | 6.1 | 6.119 | 6.06 | 6.07 | 6.07 | 0.0 (0.0%) | 330,442 |
11 Jul 2017 | USD | 6.01 | 6.07 | 5.97 | 6.07 | 6.07 | +0.08 (+1.34%) | 375,961 |
10 Jul 2017 | USD | 5.85 | 6.02 | 5.83 | 5.99 | 5.99 | +0.02 (+0.34%) | 598,243 |
7 Jul 2017 | USD | 6.02 | 6.04 | 5.86 | 5.97 | 5.97 | -0.15 (-2.45%) | 1,394,312 |
6 Jul 2017 | USD | 6.11 | 6.12 | 6.0731 | 6.12 | 6.12 | +0.02 (+0.33%) | 241,367 |
5 Jul 2017 | USD | 6.07 | 6.1101 | 6.05 | 6.1 | 6.1 | -0.04 (-0.65%) | 942,566 |
4 Jul 2017 | USD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 6.19 | 6.21 | 6.1321 | 6.14 | 6.14 | -0.17 (-2.69%) | 573,313 |
30 Jun 2017 | USD | 6.3 | 6.34 | 6.3 | 6.31 | 6.31 | +0.01 (+0.16%) | 444,819 |
29 Jun 2017 | USD | 6.34 | 6.36 | 6.29 | 6.3 | 6.3 | -0.09 (-1.41%) | 372,624 |
28 Jun 2017 | USD | 6.38 | 6.4 | 6.35 | 6.39 | 6.39 | +0.03 (+0.47%) | 392,482 |
27 Jun 2017 | USD | 6.33 | 6.37 | 6.3 | 6.36 | 6.36 | +0.05 (+0.79%) | 235,437 |
26 Jun 2017 | USD | 6.3 | 6.34 | 6.3 | 6.31 | 6.31 | -0.05 (-0.79%) | 267,485 |
23 Jun 2017 | USD | 6.35 | 6.37 | 6.3301 | 6.36 | 6.36 | +0.04 (+0.63%) | 888,163 |
22 Jun 2017 | USD | 6.29 | 6.32 | 6.27 | 6.32 | 6.32 | +0.08 (+1.28%) | 323,791 |
21 Jun 2017 | USD | 6.21 | 6.26 | 6.21 | 6.24 | 6.24 | 0.0 (0.0%) | 511,807 |
20 Jun 2017 | USD | 6.21 | 6.26 | 6.21 | 6.24 | 6.24 | -0.02 (-0.32%) | 458,462 |
19 Jun 2017 | USD | 6.29 | 6.2999 | 6.25 | 6.26 | 6.26 | -0.07 (-1.11%) | 266,042 |
16 Jun 2017 | USD | 6.34 | 6.34 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 212,753 |
15 Jun 2017 | USD | 6.33 | 6.371 | 6.329 | 6.35 | 6.35 | -0.04 (-0.63%) | 247,021 |
14 Jun 2017 | USD | 6.52 | 6.55 | 6.38 | 6.39 | 6.39 | +0.01 (+0.16%) | 420,178 |
13 Jun 2017 | USD | 6.38 | 6.415 | 6.33 | 6.38 | 6.38 | -0.06 (-0.93%) | 412,738 |
12 Jun 2017 | USD | 6.46 | 6.489 | 6.42 | 6.44 | 6.44 | -0.09 (-1.38%) | 255,056 |
9 Jun 2017 | USD | 6.59 | 6.59 | 6.53 | 6.53 | 6.53 | -0.1 (-1.51%) | 404,232 |
8 Jun 2017 | USD | 6.7 | 6.71 | 6.58 | 6.63 | 6.63 | -0.06 (-0.90%) | 255,422 |