Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | USD | 7.55 | 7.97 | 7.52 | 7.89 | 157.8 | +0.34 (+4.50%) | 882,607 |
26 Jun 2017 | USD | 7.96 | 7.97 | 7.49 | 7.55 | 151 | -0.35 (-4.43%) | 323,912 |
23 Jun 2017 | USD | 7.84 | 8.03 | 7.76 | 7.9 | 158 | +0.02 (+0.25%) | 543,953 |
22 Jun 2017 | USD | 7.98 | 8.19 | 7.86 | 7.88 | 157.6 | -0.08 (-1.01%) | 489,298 |
21 Jun 2017 | USD | 7.65 | 8.17 | 7.65 | 7.96 | 159.2 | +0.37 (+4.87%) | 679,173 |
20 Jun 2017 | USD | 7.38 | 7.7 | 7.34 | 7.59 | 151.8 | +0.19 (+2.57%) | 849,042 |
19 Jun 2017 | USD | 7.33 | 7.42 | 7.18 | 7.4 | 148 | +0.13 (+1.79%) | 285,365 |
16 Jun 2017 | USD | 7.11 | 7.5 | 6.87 | 7.27 | 145.4 | -0.11 (-1.49%) | 326,907 |
15 Jun 2017 | USD | 7.25 | 7.45 | 7.16 | 7.38 | 147.6 | +0.05 (+0.68%) | 291,935 |
14 Jun 2017 | USD | 7.3 | 7.36 | 7.16 | 7.33 | 146.6 | +0.04 (+0.55%) | 335,617 |
13 Jun 2017 | USD | 7.21 | 7.39 | 7.17 | 7.29 | 145.8 | +0.09 (+1.25%) | 223,649 |
12 Jun 2017 | USD | 7.2 | 7.33 | 7.1 | 7.2 | 144 | -0.12 (-1.64%) | 252,042 |
9 Jun 2017 | USD | 7.31 | 7.47 | 7.17 | 7.32 | 146.4 | 0.0 (0.0%) | 260,275 |
8 Jun 2017 | USD | 7.3 | 7.38 | 7.15 | 7.32 | 146.4 | +0.01 (+0.14%) | 156,692 |
7 Jun 2017 | USD | 7.24 | 7.53 | 7.18 | 7.31 | 146.2 | +0.07 (+0.97%) | 514,276 |
6 Jun 2017 | USD | 7.18 | 7.3 | 7.12 | 7.24 | 144.8 | +0.02 (+0.28%) | 126,679 |
5 Jun 2017 | USD | 7.65 | 7.65 | 7.1 | 7.22 | 144.4 | -0.43 (-5.62%) | 305,102 |
2 Jun 2017 | USD | 7.17 | 7.79 | 7.17 | 7.65 | 153 | +0.47 (+6.55%) | 720,972 |
1 Jun 2017 | USD | 6.92 | 7.19 | 6.89 | 7.18 | 143.6 | +0.29 (+4.21%) | 427,653 |
31 May 2017 | USD | 6.77 | 6.95 | 6.61 | 6.89 | 137.8 | +0.14 (+2.07%) | 385,771 |
30 May 2017 | USD | 7.11 | 7.17 | 6.7 | 6.75 | 135 | -0.39 (-5.46%) | 456,218 |
29 May 2017 | USD | 7.14 | 7.14 | 7.14 | 7.14 | 142.8 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 7.23 | 7.24 | 7.07 | 7.14 | 142.8 | -0.11 (-1.52%) | 276,084 |
25 May 2017 | USD | 7.4 | 7.47 | 7.23 | 7.25 | 145 | -0.14 (-1.89%) | 251,172 |
24 May 2017 | USD | 7.43 | 7.5434 | 7.32 | 7.39 | 147.8 | -0.02 (-0.27%) | 260,193 |
23 May 2017 | USD | 7.33 | 7.47 | 7.26 | 7.41 | 148.2 | +0.06 (+0.82%) | 457,565 |
22 May 2017 | USD | 7.54 | 7.54 | 7.17 | 7.35 | 147 | -0.19 (-2.52%) | 580,314 |
19 May 2017 | USD | 7.67 | 7.82 | 7.43 | 7.54 | 150.8 | -0.12 (-1.57%) | 283,922 |
18 May 2017 | USD | 7.56 | 7.86 | 7.51 | 7.66 | 153.2 | +0.05 (+0.66%) | 316,207 |
17 May 2017 | USD | 7.69 | 7.836 | 7.55 | 7.61 | 152.2 | -0.22 (-2.81%) | 372,776 |