Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 5.19 | 5.42 | 5.08 | 5.24 | 5.24 | +0.07 (+1.35%) | 107,348 |
6 Jun 2017 | USD | 5.46 | 5.53 | 5.16 | 5.17 | 5.17 | -0.14 (-2.64%) | 254,299 |
5 Jun 2017 | USD | 5.49 | 5.5 | 5.2 | 5.31 | 5.31 | -0.17 (-3.10%) | 54,103 |
2 Jun 2017 | USD | 5.5 | 5.55 | 5.41 | 5.48 | 5.48 | -0.05 (-0.90%) | 71,442 |
1 Jun 2017 | USD | 5.55 | 5.6 | 5.46 | 5.53 | 5.53 | -0.01 (-0.18%) | 81,699 |
31 May 2017 | USD | 5.54 | 5.59 | 5.48 | 5.54 | 5.54 | +0.01 (+0.18%) | 56,422 |
30 May 2017 | USD | 5.61 | 5.73 | 5.42 | 5.53 | 5.53 | -0.06 (-1.07%) | 49,754 |
29 May 2017 | USD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 5.44 | 5.805 | 5.4118 | 5.59 | 5.59 | +0.17 (+3.14%) | 65,205 |
25 May 2017 | USD | 5.7 | 5.7 | 5.34 | 5.42 | 5.42 | -0.24 (-4.24%) | 77,936 |
24 May 2017 | USD | 5.6 | 5.95 | 5.58 | 5.66 | 5.66 | -0.21 (-3.58%) | 42,630 |
23 May 2017 | USD | 5.69 | 5.95 | 5.56 | 5.87 | 5.87 | +0.23 (+4.08%) | 137,901 |
22 May 2017 | USD | 5.74 | 5.75 | 5.51 | 5.64 | 5.64 | -0.07 (-1.23%) | 55,909 |
19 May 2017 | USD | 5.21 | 5.76 | 5.18 | 5.71 | 5.71 | +0.55 (+10.66%) | 279,087 |
18 May 2017 | USD | 5.01 | 5.22 | 4.81 | 5.16 | 5.16 | +0.08 (+1.57%) | 193,575 |
17 May 2017 | USD | 5.03 | 5.22 | 5 | 5.08 | 5.08 | -0.06 (-1.17%) | 116,039 |
16 May 2017 | USD | 5.09 | 5.21 | 4.87 | 5.14 | 5.14 | +0.09 (+1.78%) | 92,957 |
15 May 2017 | USD | 5.03 | 5.31 | 5.01 | 5.05 | 5.05 | +0.06 (+1.20%) | 49,355 |
12 May 2017 | USD | 4.8 | 5.05 | 4.8 | 4.99 | 4.99 | +0.15 (+3.10%) | 110,968 |
11 May 2017 | USD | 4.95 | 4.9664 | 4.75 | 4.84 | 4.84 | -0.1 (-2.02%) | 51,825 |
10 May 2017 | USD | 4.82 | 4.97 | 4.8 | 4.94 | 4.94 | +0.12 (+2.49%) | 53,086 |
9 May 2017 | USD | 4.75 | 4.98 | 4.75 | 4.82 | 4.82 | -0.01 (-0.21%) | 124,998 |
8 May 2017 | USD | 5 | 5.11 | 4.72 | 4.83 | 4.83 | -0.22 (-4.36%) | 81,334 |
5 May 2017 | USD | 5.13 | 5.13 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 45,831 |
4 May 2017 | USD | 5.09 | 5.1914 | 5 | 5.08 | 5.08 | -0.1 (-1.93%) | 37,393 |
3 May 2017 | USD | 5.34 | 5.34 | 5.09 | 5.18 | 5.18 | -0.14 (-2.63%) | 37,715 |
2 May 2017 | USD | 5.48 | 5.52 | 5.3 | 5.32 | 5.32 | -0.14 (-2.56%) | 36,063 |
1 May 2017 | USD | 5.4 | 5.55 | 5.31 | 5.46 | 5.46 | +0.1 (+1.87%) | 105,698 |
28 Apr 2017 | USD | 5.43 | 5.499 | 5.27 | 5.36 | 5.36 | -0.1 (-1.83%) | 53,633 |
27 Apr 2017 | USD | 5.41 | 5.54 | 5.26 | 5.46 | 5.46 | +0.12 (+2.25%) | 42,709 |