Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | USD | 6.55 | 6.72 | 6.25 | 6.35 | 444.5 | -0.15 (-2.31%) | 65,534 |
17 May 2017 | USD | 6.71 | 6.9 | 6.3878 | 6.5 | 455 | -0.47 (-6.74%) | 21,888 |
16 May 2017 | USD | 7.01 | 7.1 | 6.76 | 6.97 | 487.9 | +0.1 (+1.46%) | 49,805 |
15 May 2017 | USD | 7 | 7 | 6.6616 | 6.87 | 480.9 | +0.17 (+2.54%) | 67,262 |
12 May 2017 | USD | 6.7 | 6.8 | 6.4 | 6.7 | 469 | +0.15 (+2.29%) | 43,459 |
11 May 2017 | USD | 6.58 | 6.8799 | 6.46 | 6.55 | 458.5 | -0.03 (-0.46%) | 28,798 |
10 May 2017 | USD | 7.14 | 7.1654 | 6.44 | 6.58 | 460.6 | -0.54 (-7.58%) | 149,989 |
9 May 2017 | USD | 7.26 | 7.5 | 7.07 | 7.12 | 498.4 | -0.18 (-2.47%) | 113,228 |
8 May 2017 | USD | 7.49 | 7.6499 | 7.15 | 7.3 | 511 | -0.01 (-0.14%) | 104,693 |
5 May 2017 | USD | 7.39 | 7.4651 | 7.26 | 7.31 | 511.7 | -0.1 (-1.35%) | 24,842 |
4 May 2017 | USD | 7.73 | 7.73 | 7.4 | 7.41 | 518.7 | -0.29 (-3.77%) | 98,407 |
3 May 2017 | USD | 7.64 | 7.7 | 7.4 | 7.7 | 539 | +0.28 (+3.77%) | 144,094 |
2 May 2017 | USD | 7.595 | 7.595 | 7.3134 | 7.42 | 519.4 | -0.15 (-1.98%) | 29,958 |
1 May 2017 | USD | 7.53 | 7.74 | 7.48 | 7.57 | 529.9 | +0.09 (+1.20%) | 60,371 |
28 Apr 2017 | USD | 7.44 | 7.55 | 7.3 | 7.48 | 523.6 | +0.173 (+2.36%) | 125,876 |
27 Apr 2017 | USD | 7.34 | 7.35 | 7.15 | 7.3072 | 511.504 | +0.107 (+1.49%) | 47,276 |
26 Apr 2017 | USD | 7.31 | 7.3599 | 6.95 | 7.2 | 504 | -0.1 (-1.37%) | 33,874 |
25 Apr 2017 | USD | 7.5 | 7.513 | 7.2 | 7.3 | 511 | -0.2 (-2.67%) | 67,752 |
24 Apr 2017 | USD | 7.7 | 7.8 | 6.88 | 7.5 | 525 | -0.1 (-1.32%) | 118,279 |
21 Apr 2017 | USD | 7.52 | 7.7 | 7.52 | 7.6 | 532 | +0.07 (+0.93%) | 33,099 |
20 Apr 2017 | USD | 7.45 | 7.67 | 7.4 | 7.53 | 527.1 | +0.035 (+0.46%) | 46,576 |
19 Apr 2017 | USD | 7.5 | 7.7 | 7.4111 | 7.4952 | 524.664 | -0.005 (-0.06%) | 93,038 |
18 Apr 2017 | USD | 7.83 | 7.83 | 7.37 | 7.5 | 525 | -0.04 (-0.53%) | 52,268 |
17 Apr 2017 | USD | 7.75 | 7.75 | 7.44 | 7.54 | 527.8 | +0.04 (+0.53%) | 163,111 |
14 Apr 2017 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 525 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 7.67 | 7.8417 | 7.27 | 7.5 | 525 | -0.27 (-3.47%) | 99,692 |
12 Apr 2017 | USD | 8.06 | 8.06 | 7.25 | 7.77 | 543.9 | +0.03 (+0.39%) | 108,687 |
11 Apr 2017 | USD | 8.18 | 8.18 | 7.6215 | 7.74 | 541.8 | -0.11 (-1.40%) | 62,841 |
10 Apr 2017 | USD | 7.69 | 8.03 | 7.55 | 7.85 | 549.5 | +0.41 (+5.51%) | 93,740 |
7 Apr 2017 | USD | 7.11 | 7.8924 | 7.0301 | 7.44 | 520.8 | +0.24 (+3.33%) | 110,932 |