Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | USD | 7.83 | 7.87 | 7.57 | 7.63 | 38.15 | -0.22 (-2.80%) | 15,362,299 |
5 May 2017 | USD | 7.88 | 7.92 | 7.76 | 7.85 | 39.25 | +0.18 (+2.35%) | 13,018,944 |
4 May 2017 | USD | 8.18 | 8.22 | 7.44 | 7.67 | 38.35 | -0.53 (-6.46%) | 22,556,766 |
3 May 2017 | USD | 8.39 | 8.42 | 8.12 | 8.2 | 41 | -0.15 (-1.80%) | 12,102,239 |
2 May 2017 | USD | 8.41 | 8.43 | 8.33 | 8.35 | 41.75 | -0.06 (-0.71%) | 6,042,306 |
1 May 2017 | USD | 8.37 | 8.45 | 8.315 | 8.41 | 42.05 | +0.04 (+0.48%) | 7,388,483 |
28 Apr 2017 | USD | 8.55 | 8.55 | 8.31 | 8.37 | 41.85 | -0.19 (-2.22%) | 7,852,725 |
27 Apr 2017 | USD | 8.58 | 8.65 | 8.55 | 8.56 | 42.8 | -0.01 (-0.12%) | 3,759,487 |
26 Apr 2017 | USD | 8.64 | 8.71 | 8.555 | 8.57 | 42.85 | -0.08 (-0.92%) | 4,282,864 |
25 Apr 2017 | USD | 8.67 | 8.69 | 8.59 | 8.65 | 43.25 | -0.02 (-0.23%) | 7,965,586 |
24 Apr 2017 | USD | 8.88 | 8.89 | 8.55 | 8.67 | 43.35 | -0.15 (-1.70%) | 7,022,919 |
21 Apr 2017 | USD | 8.87 | 8.9 | 8.79 | 8.82 | 44.1 | -0.06 (-0.68%) | 5,366,363 |
20 Apr 2017 | USD | 8.83 | 8.89 | 8.7925 | 8.88 | 44.4 | +0.05 (+0.57%) | 7,728,369 |
19 Apr 2017 | USD | 8.9 | 8.94 | 8.81 | 8.83 | 44.15 | -0.09 (-1.01%) | 5,308,442 |
18 Apr 2017 | USD | 8.86 | 8.92 | 8.82 | 8.92 | 44.6 | +0.03 (+0.34%) | 5,021,283 |
17 Apr 2017 | USD | 8.79 | 8.9 | 8.78 | 8.89 | 44.45 | +0.14 (+1.60%) | 4,405,059 |
14 Apr 2017 | USD | 8.75 | 8.75 | 8.75 | 8.75 | 43.75 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 8.77 | 8.81 | 8.72 | 8.75 | 43.75 | -0.02 (-0.23%) | 5,557,450 |
12 Apr 2017 | USD | 8.78 | 8.83 | 8.74 | 8.77 | 43.85 | 0.0 (0.0%) | 5,172,274 |
11 Apr 2017 | USD | 8.75 | 8.82 | 8.73 | 8.77 | 43.85 | +0.04 (+0.46%) | 6,567,811 |
10 Apr 2017 | USD | 8.72 | 8.74 | 8.65 | 8.73 | 43.65 | +0.04 (+0.46%) | 2,744,813 |
7 Apr 2017 | USD | 8.66 | 8.79 | 8.63 | 8.69 | 43.45 | +0.03 (+0.35%) | 5,485,906 |
6 Apr 2017 | USD | 8.58 | 8.66 | 8.54 | 8.66 | 43.3 | +0.08 (+0.93%) | 7,971,470 |
5 Apr 2017 | USD | 8.57 | 8.66 | 8.55 | 8.58 | 42.9 | +0.02 (+0.23%) | 5,275,719 |
4 Apr 2017 | USD | 8.52 | 8.59 | 8.46 | 8.56 | 42.8 | +0.04 (+0.47%) | 3,994,568 |
3 Apr 2017 | USD | 8.48 | 8.54 | 8.45 | 8.52 | 42.6 | +0.03 (+0.35%) | 4,518,431 |
31 Mar 2017 | USD | 8.46 | 8.6 | 8.44 | 8.49 | 42.45 | +0.01 (+0.12%) | 5,052,376 |
30 Mar 2017 | USD | 8.44 | 8.48 | 8.33 | 8.48 | 42.4 | +0.03 (+0.36%) | 3,424,232 |
29 Mar 2017 | USD | 8.28 | 8.45 | 8.27 | 8.45 | 42.25 | +0.03 (+0.36%) | 5,853,243 |
28 Mar 2017 | USD | 8.47 | 8.5 | 8.39 | 8.42 | 42.1 | -0.05 (-0.59%) | 4,936,403 |