Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 7.45 | 7.88 | 7.36 | 7.51 | 1,126.5 | +0.07 (+0.94%) | 1,535,600 |
26 Apr 2017 | USD | 7.11 | 7.5 | 7 | 7.44 | 1,116 | +0.35 (+4.94%) | 1,480,000 |
25 Apr 2017 | USD | 6.86 | 7.27 | 6.86 | 7.09 | 1,063.5 | +0.25 (+3.65%) | 1,391,700 |
24 Apr 2017 | USD | 6.92 | 6.93 | 6.79 | 6.84 | 1,026 | +0.05 (+0.74%) | 707,300 |
21 Apr 2017 | USD | 7.05 | 7.13 | 6.78 | 6.79 | 1,018.5 | -0.31 (-4.37%) | 1,618,900 |
20 Apr 2017 | USD | 7.1 | 7.33 | 7.08 | 7.1 | 1,065 | +0.02 (+0.28%) | 1,217,000 |
19 Apr 2017 | USD | 6.9 | 7.16 | 6.85 | 7.08 | 1,062 | +0.2 (+2.91%) | 806,400 |
18 Apr 2017 | USD | 7 | 7.03 | 6.77 | 6.88 | 1,032 | -0.19 (-2.69%) | 970,900 |
17 Apr 2017 | USD | 7.33 | 7.37 | 6.97 | 7.07 | 1,060.5 | -0.26 (-3.55%) | 990,600 |
14 Apr 2017 | USD | 7.33 | 7.33 | 7.33 | 7.33 | 1,099.5 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 7.34 | 7.61 | 7.18 | 7.33 | 1,099.5 | -0.11 (-1.48%) | 2,326,200 |
12 Apr 2017 | USD | 6.75 | 7.64 | 6.65 | 7.44 | 1,116 | +0.67 (+9.90%) | 3,808,700 |
11 Apr 2017 | USD | 6.59 | 6.79 | 6.43 | 6.77 | 1,015.5 | +0.18 (+2.73%) | 1,193,200 |
10 Apr 2017 | USD | 6.26 | 6.72 | 6.22 | 6.59 | 988.5 | +0.35 (+5.61%) | 1,288,500 |
7 Apr 2017 | USD | 6.14 | 6.27 | 6.05 | 6.24 | 936 | +0.11 (+1.79%) | 557,800 |
6 Apr 2017 | USD | 6.26 | 6.3 | 6.03 | 6.13 | 919.5 | -0.13 (-2.08%) | 937,000 |
5 Apr 2017 | USD | 6.34 | 6.58 | 6.22 | 6.26 | 939 | -0.06 (-0.95%) | 1,079,300 |
4 Apr 2017 | USD | 6.15 | 6.42 | 6.14 | 6.32 | 948 | +0.02 (+0.32%) | 779,400 |
3 Apr 2017 | USD | 6.5 | 6.52 | 6.28 | 6.3 | 945 | -0.04 (-0.63%) | 774,800 |
31 Mar 2017 | USD | 6.42 | 6.5 | 6.3 | 6.34 | 951 | -0.11 (-1.71%) | 1,094,500 |
30 Mar 2017 | USD | 6.66 | 6.76 | 6.43 | 6.45 | 967.5 | -0.24 (-3.59%) | 972,800 |
29 Mar 2017 | USD | 6.6 | 6.89 | 6.55 | 6.69 | 1,003.5 | +0.07 (+1.06%) | 1,503,800 |
28 Mar 2017 | USD | 6.72 | 6.79 | 6.53 | 6.62 | 993 | -0.07 (-1.05%) | 1,186,400 |
27 Mar 2017 | USD | 5.97 | 6.89 | 5.79 | 6.69 | 1,003.5 | +0.81 (+13.78%) | 4,775,800 |
24 Mar 2017 | USD | 5.86 | 6.04 | 5.81 | 5.88 | 882 | +0.01 (+0.17%) | 778,200 |
23 Mar 2017 | USD | 5.8 | 6.07 | 5.76 | 5.87 | 880.5 | +0.06 (+1.03%) | 953,600 |
22 Mar 2017 | USD | 5.84 | 5.95 | 5.68 | 5.81 | 871.5 | -0.06 (-1.02%) | 1,368,800 |
21 Mar 2017 | USD | 6.26 | 6.27 | 5.77 | 5.87 | 880.5 | -0.37 (-5.93%) | 2,044,500 |
20 Mar 2017 | USD | 6.3 | 6.31 | 6.16 | 6.24 | 936 | -0.11 (-1.73%) | 969,200 |
17 Mar 2017 | USD | 6.35 | 6.54 | 6.31 | 6.35 | 952.5 | -0.14 (-2.16%) | 1,452,500 |