Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | USD | 7.74 | 7.9178 | 7.38 | 7.7 | 6.9058 | -0.1 (-1.28%) | 128,242 |
9 May 2017 | USD | 7.72 | 7.89 | 7.31 | 7.8 | 6.9955 | +0.29 (+3.86%) | 503,678 |
8 May 2017 | USD | 7.48 | 7.59 | 7.428 | 7.51 | 6.7354 | +0.02 (+0.27%) | 51,994 |
5 May 2017 | USD | 7.75 | 7.8999 | 7.37 | 7.49 | 6.7175 | -0.3 (-3.85%) | 132,747 |
4 May 2017 | USD | 7.79 | 7.875 | 7.5649 | 7.79 | 6.9865 | +0.04 (+0.52%) | 266,967 |
3 May 2017 | USD | 7.87 | 8.08 | 7.71 | 7.75 | 6.9507 | -0.17 (-2.15%) | 152,558 |
2 May 2017 | USD | 8.08 | 8.26 | 7.82 | 7.92 | 7.1031 | -0.09 (-1.12%) | 35,977 |
1 May 2017 | USD | 8.01 | 8.5 | 7.87 | 8.01 | 7.1839 | +0.03 (+0.38%) | 99,757 |
28 Apr 2017 | USD | 7.97 | 8.4 | 7.8 | 7.98 | 7.157 | -0.05 (-0.62%) | 202,535 |
27 Apr 2017 | USD | 8.15 | 8.25 | 8.02 | 8.03 | 7.2018 | -0.11 (-1.35%) | 37,062 |
26 Apr 2017 | USD | 7.97 | 8.29 | 7.8101 | 8.14 | 7.3004 | +0.13 (+1.62%) | 60,604 |
25 Apr 2017 | USD | 7.89 | 8.06 | 7.85 | 8.01 | 7.1839 | +0.13 (+1.65%) | 46,211 |
24 Apr 2017 | USD | 7.88 | 8.17 | 7.77 | 7.88 | 7.0673 | +0.01 (+0.13%) | 78,323 |
21 Apr 2017 | USD | 7.88 | 8.01 | 7.82 | 7.87 | 7.0583 | -0.03 (-0.38%) | 31,691 |
20 Apr 2017 | USD | 8.05 | 8.05 | 7.76 | 7.9 | 7.0852 | -0.09 (-1.13%) | 73,984 |
19 Apr 2017 | USD | 7.96 | 8.35 | 7.8 | 7.99 | 7.1659 | +0.03 (+0.38%) | 111,348 |
18 Apr 2017 | USD | 7.95 | 8.01 | 7.81 | 7.96 | 7.139 | -0.04 (-0.50%) | 87,110 |
17 Apr 2017 | USD | 7.9 | 8.19 | 7.9 | 8 | 7.1749 | -0.21 (-2.56%) | 54,672 |
14 Apr 2017 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 7.3632 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 8.19 | 8.37 | 8.16 | 8.21 | 7.3632 | -0.03 (-0.36%) | 57,317 |
12 Apr 2017 | USD | 8.16 | 8.36 | 8.1 | 8.24 | 7.3901 | +0.06 (+0.73%) | 71,160 |
11 Apr 2017 | USD | 8.29 | 8.52 | 8.06 | 8.18 | 7.3363 | -0.11 (-1.33%) | 89,444 |
10 Apr 2017 | USD | 8.17 | 8.3937 | 8.17 | 8.29 | 7.435 | +0.02 (+0.24%) | 86,232 |
7 Apr 2017 | USD | 8.1 | 8.3 | 7.93 | 8.27 | 7.417 | +0.21 (+2.61%) | 139,783 |
6 Apr 2017 | USD | 7.92 | 8.15 | 7.76 | 8.06 | 7.2287 | +0.14 (+1.77%) | 204,532 |
5 Apr 2017 | USD | 8.17 | 8.2699 | 7.85 | 7.92 | 7.1031 | -0.17 (-2.10%) | 142,526 |
4 Apr 2017 | USD | 8.16 | 8.5092 | 8.01 | 8.09 | 7.2556 | -0.12 (-1.46%) | 169,293 |
3 Apr 2017 | USD | 8.74 | 8.94 | 8.14 | 8.21 | 7.3632 | -0.53 (-6.06%) | 196,404 |
31 Mar 2017 | USD | 7.86 | 8.82 | 7.7 | 8.74 | 7.8386 | +0.86 (+10.91%) | 406,292 |
30 Mar 2017 | USD | 7.85 | 8.01 | 7.62 | 7.88 | 7.0673 | +0.01 (+0.13%) | 152,946 |