Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 5.88 | 6.02 | 5.81 | 5.93 | 889.5 | +0.1 (+1.72%) | 671,400 |
18 Jul 2017 | USD | 5.82 | 5.9 | 5.76 | 5.83 | 874.5 | -0.03 (-0.51%) | 674,300 |
17 Jul 2017 | USD | 5.9 | 6 | 5.83 | 5.86 | 879 | -0.03 (-0.51%) | 496,500 |
14 Jul 2017 | USD | 5.98 | 6.1 | 5.88 | 5.89 | 883.5 | -0.07 (-1.17%) | 673,100 |
13 Jul 2017 | USD | 5.88 | 6.04 | 5.76 | 5.96 | 894 | +0.12 (+2.05%) | 963,400 |
12 Jul 2017 | USD | 5.91 | 5.95 | 5.76 | 5.84 | 876 | -0.02 (-0.34%) | 870,800 |
11 Jul 2017 | USD | 5.86 | 6.02 | 5.82 | 5.86 | 879 | -0.04 (-0.68%) | 939,200 |
10 Jul 2017 | USD | 6.14 | 6.19 | 5.89 | 5.9 | 885 | -0.27 (-4.38%) | 875,800 |
7 Jul 2017 | USD | 6.16 | 6.25 | 6.07 | 6.17 | 925.5 | +0.02 (+0.33%) | 727,800 |
6 Jul 2017 | USD | 6.33 | 6.33 | 6.05 | 6.15 | 922.5 | -0.16 (-2.54%) | 799,200 |
5 Jul 2017 | USD | 6.15 | 6.34 | 6.09 | 6.31 | 946.5 | +0.16 (+2.60%) | 909,200 |
4 Jul 2017 | USD | 6.15 | 6.15 | 6.15 | 6.15 | 922.5 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 6.18 | 6.32 | 6.07 | 6.15 | 922.5 | -0.07 (-1.13%) | 516,100 |
30 Jun 2017 | USD | 6.37 | 6.39 | 6.18 | 6.22 | 933 | -0.13 (-2.05%) | 614,700 |
29 Jun 2017 | USD | 6.36 | 6.43 | 6.2 | 6.35 | 952.5 | -0.05 (-0.78%) | 1,025,500 |
28 Jun 2017 | USD | 6.21 | 6.49 | 6.01 | 6.4 | 960 | +0.26 (+4.23%) | 1,159,900 |
27 Jun 2017 | USD | 6.32 | 6.47 | 6.13 | 6.14 | 921 | -0.16 (-2.54%) | 1,045,800 |
26 Jun 2017 | USD | 6.21 | 6.4 | 6.12 | 6.3 | 945 | +0.07 (+1.12%) | 946,200 |
23 Jun 2017 | USD | 6.05 | 6.34 | 5.99 | 6.23 | 934.5 | +0.16 (+2.64%) | 1,824,600 |
22 Jun 2017 | USD | 5.91 | 6.24 | 5.91 | 6.07 | 910.5 | +0.18 (+3.06%) | 1,218,300 |
21 Jun 2017 | USD | 5.75 | 6.03 | 5.75 | 5.89 | 883.5 | +0.11 (+1.90%) | 1,096,200 |
20 Jun 2017 | USD | 5.42 | 6.11 | 5.42 | 5.78 | 867 | +0.35 (+6.45%) | 2,393,600 |
19 Jun 2017 | USD | 5.34 | 5.47 | 5.3 | 5.43 | 814.5 | +0.06 (+1.12%) | 1,925,000 |
16 Jun 2017 | USD | 5.39 | 5.5 | 5.26 | 5.37 | 805.5 | -0.07 (-1.29%) | 1,824,200 |
15 Jun 2017 | USD | 5.58 | 5.78 | 5.36 | 5.44 | 816 | -0.15 (-2.68%) | 1,311,500 |
14 Jun 2017 | USD | 5.52 | 5.6 | 5.42 | 5.59 | 838.5 | +0.05 (+0.90%) | 1,166,500 |
13 Jun 2017 | USD | 5.43 | 5.58 | 5.33 | 5.54 | 831 | +0.07 (+1.28%) | 1,210,500 |
12 Jun 2017 | USD | 5.56 | 5.75 | 5.41 | 5.47 | 820.5 | -0.12 (-2.15%) | 1,577,700 |
9 Jun 2017 | USD | 5.71 | 5.82 | 5.53 | 5.59 | 838.5 | -0.16 (-2.78%) | 1,536,200 |
8 Jun 2017 | USD | 5.82 | 5.95 | 5.71 | 5.75 | 862.5 | -0.09 (-1.54%) | 1,100,300 |