Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 7.25 | 7.55 | 6.9 | 7.35 | 7.35 | +0.05 (+0.68%) | 727,271 |
9 Jun 2017 | USD | 7.6 | 7.65 | 7.15 | 7.3 | 7.3 | -0.35 (-4.58%) | 979,349 |
8 Jun 2017 | USD | 7.25 | 7.775 | 7.15 | 7.65 | 7.65 | +0.4 (+5.52%) | 901,408 |
7 Jun 2017 | USD | 7.3 | 7.4 | 7.1 | 7.25 | 7.25 | +0.05 (+0.69%) | 526,294 |
6 Jun 2017 | USD | 7.15 | 7.35 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 388,321 |
5 Jun 2017 | USD | 7.3 | 7.4 | 6.85 | 7.2 | 7.2 | 0.0 (0.0%) | 748,411 |
2 Jun 2017 | USD | 7 | 7.4 | 6.825 | 7.2 | 7.2 | +0.2 (+2.86%) | 689,134 |
1 Jun 2017 | USD | 6.8 | 7.1 | 6.75 | 7 | 7 | +0.2 (+2.94%) | 729,552 |
31 May 2017 | USD | 6.9 | 7.05 | 6.55 | 6.8 | 6.8 | -0.05 (-0.73%) | 912,472 |
30 May 2017 | USD | 7.3 | 7.3909 | 6.85 | 6.85 | 6.85 | -0.4 (-5.52%) | 1,525,166 |
29 May 2017 | USD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 7.8 | 7.9 | 7.25 | 7.25 | 7.25 | -0.55 (-7.05%) | 1,247,466 |
25 May 2017 | USD | 8.25 | 8.25 | 7.75 | 7.8 | 7.8 | -0.35 (-4.29%) | 1,250,989 |
24 May 2017 | USD | 8.25 | 8.5 | 8 | 8.15 | 8.15 | -0.05 (-0.61%) | 937,649 |
23 May 2017 | USD | 7.4 | 8.3 | 7.35 | 8.2 | 8.2 | +0.75 (+10.07%) | 1,920,168 |
22 May 2017 | USD | 7.75 | 7.75 | 7.4 | 7.45 | 7.45 | -0.35 (-4.49%) | 912,761 |
19 May 2017 | USD | 8 | 8.05 | 7.6 | 7.8 | 7.8 | -0.15 (-1.89%) | 1,239,071 |
18 May 2017 | USD | 7.35 | 7.95 | 7.15 | 7.95 | 7.95 | +0.5 (+6.71%) | 2,009,962 |
17 May 2017 | USD | 7.8 | 7.85 | 7.375 | 7.45 | 7.45 | -0.55 (-6.88%) | 2,263,535 |
16 May 2017 | USD | 8.55 | 8.6 | 7.7 | 8 | 8 | -0.4 (-4.76%) | 4,057,326 |
15 May 2017 | USD | 8 | 8.6 | 7.6 | 8.4 | 8.4 | +0.2 (+2.44%) | 5,416,676 |
12 May 2017 | USD | 6.95 | 8.5385 | 6.9 | 8.2 | 8.2 | +1.2 (+17.14%) | 11,452,420 |
11 May 2017 | USD | 6.35 | 7.25 | 6.05 | 7 | 7 | +2.65 (+60.92%) | 15,678,750 |
10 May 2017 | USD | 4.3 | 4.5 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,057,634 |
9 May 2017 | USD | 4.45 | 4.45 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 374,201 |
8 May 2017 | USD | 4.55 | 4.6404 | 4.3 | 4.4 | 4.4 | -0.15 (-3.30%) | 296,429 |
5 May 2017 | USD | 4.65 | 4.65 | 4.45 | 4.55 | 4.55 | -0.05 (-1.09%) | 274,141 |
4 May 2017 | USD | 4.7 | 4.845 | 4.4 | 4.6 | 4.6 | +0.1 (+2.22%) | 548,073 |
3 May 2017 | USD | 4.6 | 4.65 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 206,344 |
2 May 2017 | USD | 4.8 | 4.8 | 4.55 | 4.6 | 4.6 | -0.25 (-5.15%) | 222,187 |