Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 6.3964 | 6.4394 | 6.3 | 6.35 | 6.35 | -0.04 (-0.63%) | 16,002 |
1 May 2017 | USD | 6.49 | 6.49 | 6.36 | 6.39 | 6.39 | -0.03 (-0.47%) | 12,982 |
28 Apr 2017 | USD | 6.6 | 6.648 | 6.35 | 6.42 | 6.42 | -0.12 (-1.83%) | 60,765 |
27 Apr 2017 | USD | 6.39 | 6.7 | 6.3836 | 6.54 | 6.54 | +0.25 (+3.97%) | 109,275 |
26 Apr 2017 | USD | 5.9 | 6.48 | 5.8235 | 6.29 | 6.29 | +0.4 (+6.79%) | 93,514 |
25 Apr 2017 | USD | 5.73 | 6.01 | 5.57 | 5.89 | 5.89 | +0.19 (+3.33%) | 501,596 |
24 Apr 2017 | USD | 5.83 | 5.83 | 5.66 | 5.7 | 5.7 | -0.09 (-1.55%) | 110,292 |
21 Apr 2017 | USD | 5.89 | 5.92 | 5.77 | 5.79 | 5.79 | -0.09 (-1.53%) | 37,774 |
20 Apr 2017 | USD | 5.9 | 5.96 | 5.87 | 5.88 | 5.88 | 0.0 (0.0%) | 34,329 |
19 Apr 2017 | USD | 6 | 6.0199 | 5.87 | 5.88 | 5.88 | -0.11 (-1.84%) | 36,875 |
18 Apr 2017 | USD | 5.99 | 6.03 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 20,056 |
17 Apr 2017 | USD | 6.02 | 6.1 | 5.9665 | 5.99 | 5.99 | +0.02 (+0.34%) | 35,497 |
14 Apr 2017 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 6.01 | 6.07 | 5.94 | 5.97 | 5.97 | -0.08 (-1.32%) | 46,899 |
12 Apr 2017 | USD | 6.05 | 6.19 | 6.02 | 6.05 | 6.05 | +0.01 (+0.17%) | 54,230 |
11 Apr 2017 | USD | 6.08 | 6.12 | 6.02 | 6.04 | 6.04 | +0.04 (+0.67%) | 44,092 |
10 Apr 2017 | USD | 6.1 | 6.1732 | 5.99 | 6 | 6 | -0.1 (-1.64%) | 59,719 |
7 Apr 2017 | USD | 6.19 | 6.26 | 6.1 | 6.1 | 6.1 | -0.17 (-2.71%) | 59,683 |
6 Apr 2017 | USD | 6.37 | 6.37 | 6.25 | 6.27 | 6.27 | -0.06 (-0.95%) | 64,947 |
5 Apr 2017 | USD | 6.5 | 6.5 | 6.33 | 6.33 | 6.33 | -0.1 (-1.56%) | 26,832 |
4 Apr 2017 | USD | 6.56 | 6.63 | 6.42 | 6.43 | 6.43 | -0.04 (-0.62%) | 30,002 |
3 Apr 2017 | USD | 6.45 | 6.53 | 6.4 | 6.47 | 6.47 | +0.07 (+1.09%) | 19,417 |
31 Mar 2017 | USD | 6.48 | 6.55 | 6.4 | 6.4 | 6.4 | -0.08 (-1.23%) | 42,822 |
30 Mar 2017 | USD | 6.48 | 6.54 | 6.45 | 6.48 | 6.48 | +0.04 (+0.62%) | 38,383 |
29 Mar 2017 | USD | 6.45 | 6.54 | 6.43 | 6.44 | 6.44 | -0.01 (-0.16%) | 33,830 |
28 Mar 2017 | USD | 6.49 | 6.6 | 6.45 | 6.45 | 6.45 | -0.06 (-0.92%) | 29,287 |
27 Mar 2017 | USD | 6.37 | 6.73 | 6.37 | 6.51 | 6.51 | -0.01 (-0.15%) | 45,452 |
24 Mar 2017 | USD | 6.81 | 6.825 | 6.5 | 6.52 | 6.52 | -0.21 (-3.12%) | 47,905 |
23 Mar 2017 | USD | 6.65 | 7 | 6.61 | 6.73 | 6.73 | +0.14 (+2.12%) | 115,847 |
22 Mar 2017 | USD | 6.6 | 6.61 | 6.35 | 6.59 | 6.59 | +0.05 (+0.76%) | 40,584 |