Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 5.81 | 5.97 | 5.81 | 5.84 | 876 | +0.02 (+0.34%) | 1,052,100 |
6 Jun 2017 | USD | 5.83 | 6 | 5.79 | 5.82 | 873 | -0.01 (-0.17%) | 1,291,400 |
5 Jun 2017 | USD | 6 | 6.15 | 5.78 | 5.83 | 874.5 | -0.2 (-3.32%) | 1,824,600 |
2 Jun 2017 | USD | 6.12 | 6.23 | 5.91 | 6.03 | 904.5 | -0.08 (-1.31%) | 1,779,400 |
1 Jun 2017 | USD | 6.09 | 6.24 | 5.73 | 6.11 | 916.5 | +0.26 (+4.44%) | 2,087,800 |
31 May 2017 | USD | 6.14 | 6.23 | 5.56 | 5.85 | 877.5 | -0.33 (-5.34%) | 4,185,600 |
30 May 2017 | USD | 6.29 | 6.38 | 6.07 | 6.18 | 927 | -0.11 (-1.75%) | 1,324,500 |
29 May 2017 | USD | 6.29 | 6.29 | 6.29 | 6.29 | 943.5 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 6.5 | 6.64 | 6.28 | 6.29 | 943.5 | -0.28 (-4.26%) | 1,349,400 |
25 May 2017 | USD | 6.95 | 7 | 6.55 | 6.57 | 985.5 | -0.35 (-5.06%) | 1,511,700 |
24 May 2017 | USD | 6.98 | 7.09 | 6.87 | 6.92 | 1,038 | -0.08 (-1.14%) | 790,400 |
23 May 2017 | USD | 6.99 | 7.09 | 6.88 | 7 | 1,050 | 0.0 (0.0%) | 777,900 |
22 May 2017 | USD | 6.99 | 7.12 | 6.79 | 7 | 1,050 | +0.01 (+0.14%) | 1,167,100 |
19 May 2017 | USD | 7.31 | 7.55 | 6.97 | 6.99 | 1,048.5 | -0.37 (-5.03%) | 1,444,900 |
18 May 2017 | USD | 7.1 | 7.4 | 7.05 | 7.36 | 1,104 | +0.22 (+3.08%) | 1,392,600 |
17 May 2017 | USD | 7.11 | 7.28 | 6.99 | 7.14 | 1,071 | -0.11 (-1.52%) | 1,473,600 |
16 May 2017 | USD | 7.42 | 7.58 | 7.12 | 7.25 | 1,087.5 | -0.17 (-2.29%) | 987,500 |
15 May 2017 | USD | 7.34 | 7.74 | 7.34 | 7.42 | 1,113 | +0.06 (+0.82%) | 1,825,000 |
12 May 2017 | USD | 6.25 | 7.8 | 6.17 | 7.36 | 1,104 | +0.24 (+3.37%) | 5,178,800 |
11 May 2017 | USD | 6.51 | 7.14 | 6.48 | 7.12 | 1,068 | +0.57 (+8.70%) | 1,768,300 |
10 May 2017 | USD | 6.66 | 6.67 | 6.33 | 6.55 | 982.5 | -0.14 (-2.09%) | 1,090,700 |
9 May 2017 | USD | 6.69 | 6.75 | 6.5 | 6.69 | 1,003.5 | +0.06 (+0.90%) | 1,099,700 |
8 May 2017 | USD | 7.14 | 7.22 | 6.58 | 6.63 | 994.5 | -0.49 (-6.88%) | 1,333,900 |
5 May 2017 | USD | 7.25 | 7.37 | 7.06 | 7.12 | 1,068 | -0.15 (-2.06%) | 631,800 |
4 May 2017 | USD | 7.19 | 7.34 | 7.12 | 7.27 | 1,090.5 | +0.09 (+1.25%) | 630,600 |
3 May 2017 | USD | 7.25 | 7.35 | 7.04 | 7.18 | 1,077 | -0.15 (-2.05%) | 908,100 |
2 May 2017 | USD | 6.98 | 7.5 | 6.7 | 7.33 | 1,099.5 | +0.23 (+3.24%) | 1,836,900 |
1 May 2017 | USD | 7 | 7.12 | 6.96 | 7.1 | 1,065 | +0.06 (+0.85%) | 755,000 |
28 Apr 2017 | USD | 7.52 | 7.61 | 6.9 | 7.04 | 1,056 | -0.47 (-6.26%) | 1,885,200 |
27 Apr 2017 | USD | 7.45 | 7.88 | 7.36 | 7.51 | 1,126.5 | +0.07 (+0.94%) | 1,535,600 |