Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | USD | 8.97 | 9.044 | 8.97 | 9.0375 | 9.0375 | +0.188 (+2.12%) | 7,176 |
9 May 2017 | USD | 8.87 | 8.87 | 8.835 | 8.85 | 8.85 | -0.01 (-0.11%) | 8,941 |
8 May 2017 | USD | 8.955 | 8.97 | 8.86 | 8.86 | 8.86 | -0.21 (-2.32%) | 7,510 |
5 May 2017 | USD | 8.8999 | 9.07 | 8.89 | 9.07 | 9.07 | +0.005 (+0.06%) | 5,637 |
4 May 2017 | USD | 8.76 | 9.07 | 8.76 | 9.065 | 9.065 | +0.665 (+7.92%) | 20,565 |
3 May 2017 | USD | 8.35 | 8.412 | 8.35 | 8.4 | 8.4 | 0.0 (0.0%) | 22,742 |
2 May 2017 | USD | 8.3 | 8.4 | 8.3 | 8.4 | 8.4 | +0.14 (+1.69%) | 20,703 |
1 May 2017 | USD | 8.24 | 8.26 | 8.228 | 8.26 | 8.26 | +0.04 (+0.49%) | 3,007 |
28 Apr 2017 | USD | 8.27 | 8.27 | 8.17 | 8.22 | 8.22 | -0.055 (-0.66%) | 3,465 |
27 Apr 2017 | USD | 8.25 | 8.31 | 8.25 | 8.275 | 8.275 | +0.095 (+1.16%) | 3,375 |
26 Apr 2017 | USD | 8.15 | 8.19 | 8.15 | 8.18 | 8.18 | -0.1 (-1.21%) | 2,852 |
25 Apr 2017 | USD | 8.223 | 8.28 | 8.223 | 8.28 | 8.28 | +0.09 (+1.10%) | 2,054 |
24 Apr 2017 | USD | 8.16 | 8.27 | 8.16 | 8.19 | 8.19 | +0.374 (+4.79%) | 7,551 |
21 Apr 2017 | USD | 7.81 | 7.82 | 7.81 | 7.8155 | 7.8155 | +0.03 (+0.39%) | 8,364 |
20 Apr 2017 | USD | 7.776 | 7.83 | 7.765 | 7.785 | 7.785 | -0.06 (-0.76%) | 8,956 |
19 Apr 2017 | USD | 7.85 | 7.89 | 7.842 | 7.845 | 7.845 | -0.075 (-0.95%) | 3,112 |
18 Apr 2017 | USD | 7.895 | 7.96 | 7.888 | 7.92 | 7.92 | -0.09 (-1.12%) | 4,365 |
17 Apr 2017 | USD | 8.005 | 8.01 | 7.97 | 8.01 | 8.01 | +0.08 (+1.01%) | 1,400 |
14 Apr 2017 | USD | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 7.91 | 7.93 | 7.9 | 7.93 | 7.93 | -0.15 (-1.86%) | 4,467 |
12 Apr 2017 | USD | 8.05 | 8.08 | 8 | 8.08 | 8.08 | +0.16 (+2.02%) | 9,190 |
11 Apr 2017 | USD | 7.9 | 7.95 | 7.899 | 7.92 | 7.92 | +0.02 (+0.25%) | 8,914 |
10 Apr 2017 | USD | 7.89 | 7.907 | 7.89 | 7.9 | 7.9 | -0.01 (-0.13%) | 5,211 |
7 Apr 2017 | USD | 7.98 | 7.98 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 8,470 |
6 Apr 2017 | USD | 7.91 | 7.92 | 7.909 | 7.91 | 7.91 | +0.02 (+0.25%) | 5,753 |
5 Apr 2017 | USD | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | +0.11 (+1.41%) | 20,111 |
4 Apr 2017 | USD | 7.77 | 7.79 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 8,900 |
3 Apr 2017 | USD | 7.84 | 7.86 | 7.8 | 7.8 | 7.8 | -0.09 (-1.14%) | 5,524 |
31 Mar 2017 | USD | 7.78 | 7.92 | 7.78 | 7.89 | 7.89 | +0.17 (+2.20%) | 8,431 |
30 Mar 2017 | USD | 7.73 | 7.75 | 7.7 | 7.72 | 7.72 | +0.06 (+0.78%) | 9,897 |