Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 9.75 | 9.76 | 9.685 | 9.73 | 9.73 | +0.105 (+1.09%) | 19,400 |
8 Jun 2017 | USD | 9.61 | 9.63 | 9.594 | 9.625 | 9.625 | +0.055 (+0.57%) | 13,954 |
7 Jun 2017 | USD | 9.6 | 9.6 | 9.51 | 9.57 | 9.57 | -0.08 (-0.83%) | 15,305 |
6 Jun 2017 | USD | 9.636 | 9.65 | 9.6 | 9.65 | 9.65 | -0.075 (-0.77%) | 24,329 |
5 Jun 2017 | USD | 9.71 | 9.73 | 9.69 | 9.725 | 9.725 | -0.011 (-0.11%) | 31,593 |
2 Jun 2017 | USD | 9.66 | 9.75 | 9.66 | 9.736 | 9.736 | +0.016 (+0.16%) | 11,188 |
1 Jun 2017 | USD | 9.685 | 9.75 | 9.65 | 9.72 | 9.72 | +0.07 (+0.73%) | 22,834 |
31 May 2017 | USD | 9.67 | 9.68 | 9.62 | 9.65 | 9.65 | -0.125 (-1.28%) | 51,968 |
30 May 2017 | USD | 9.76 | 9.82 | 9.73 | 9.775 | 9.775 | +0.035 (+0.36%) | 9,716 |
29 May 2017 | USD | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 9.68 | 9.745 | 9.68 | 9.74 | 9.74 | -0.01 (-0.10%) | 13,827 |
25 May 2017 | USD | 9.77 | 9.77 | 9.71 | 9.75 | 9.75 | -0.03 (-0.31%) | 16,786 |
24 May 2017 | USD | 9.75 | 9.79 | 9.734 | 9.78 | 9.78 | +0.015 (+0.15%) | 6,924 |
23 May 2017 | USD | 9.785 | 9.81 | 9.76 | 9.765 | 9.765 | -0.025 (-0.26%) | 60,305 |
22 May 2017 | USD | 9.8 | 9.8 | 9.75 | 9.79 | 9.79 | +0.13 (+1.35%) | 14,246 |
19 May 2017 | USD | 9.61 | 9.69 | 9.61 | 9.66 | 9.66 | +0.085 (+0.89%) | 18,648 |
18 May 2017 | USD | 9.545 | 9.6 | 9.545 | 9.575 | 9.575 | -0.165 (-1.69%) | 11,048 |
17 May 2017 | USD | 9.77 | 9.79 | 9.724 | 9.74 | 9.74 | -0.2 (-2.01%) | 10,577 |
16 May 2017 | USD | 9.92 | 9.94 | 9.89 | 9.94 | 9.94 | +0.05 (+0.51%) | 11,583 |
15 May 2017 | USD | 9.9 | 9.94 | 9.87 | 9.89 | 9.89 | -0.025 (-0.25%) | 9,423 |
12 May 2017 | USD | 9.944 | 9.944 | 9.9 | 9.915 | 9.915 | -0.105 (-1.05%) | 5,196 |
11 May 2017 | USD | 10.04 | 10.05 | 10.01 | 10.02 | 10.02 | +0.033 (+0.33%) | 10,963 |
10 May 2017 | USD | 9.98 | 9.99 | 9.98 | 9.9875 | 9.9875 | +0.388 (+4.04%) | 14,242 |
9 May 2017 | USD | 9.615 | 9.64 | 9.58 | 9.6 | 9.6 | -0.01 (-0.10%) | 7,807 |
8 May 2017 | USD | 9.605 | 9.63 | 9.59 | 9.61 | 9.61 | -0.09 (-0.93%) | 14,181 |
5 May 2017 | USD | 9.64 | 9.71 | 9.64 | 9.7 | 9.7 | +0.08 (+0.83%) | 22,166 |
4 May 2017 | USD | 9.57 | 9.62 | 9.564 | 9.62 | 9.62 | -0.07 (-0.72%) | 9,945 |
3 May 2017 | USD | 9.74 | 9.74 | 9.67 | 9.69 | 9.69 | -0.05 (-0.51%) | 11,789 |
2 May 2017 | USD | 9.75 | 9.75 | 9.72 | 9.74 | 9.74 | -0.09 (-0.92%) | 14,884 |
1 May 2017 | USD | 9.815 | 9.86 | 9.79 | 9.83 | 9.83 | +0.185 (+1.92%) | 9,170 |