Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 5.48 | 5.58 | 5.47 | 5.47 | 5.47 | -0.01 (-0.18%) | 271,094 |
6 Jun 2017 | USD | 5.4 | 5.5 | 5.38 | 5.48 | 5.48 | +0.02 (+0.37%) | 213,610 |
5 Jun 2017 | USD | 5.4 | 5.48 | 5.34 | 5.46 | 5.46 | +0.02 (+0.37%) | 403,738 |
2 Jun 2017 | USD | 5.23 | 5.49 | 5.07 | 5.44 | 5.44 | +0.13 (+2.45%) | 588,793 |
1 Jun 2017 | USD | 5.33 | 5.35 | 5.14 | 5.31 | 5.31 | -0.04 (-0.75%) | 512,197 |
31 May 2017 | USD | 5.37 | 5.39 | 5.2 | 5.35 | 5.35 | -0.03 (-0.56%) | 479,065 |
30 May 2017 | USD | 5.18 | 5.58 | 5.18 | 5.38 | 5.38 | +0.05 (+0.94%) | 424,725 |
29 May 2017 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 5.46 | 5.5501 | 4.9601 | 5.33 | 5.33 | -0.27 (-4.82%) | 1,113,538 |
25 May 2017 | USD | 5.66 | 5.7234 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 639,987 |
24 May 2017 | USD | 5.55 | 5.64 | 5.48 | 5.6 | 5.6 | +0.07 (+1.27%) | 377,038 |
23 May 2017 | USD | 5.53 | 5.62 | 5.41 | 5.53 | 5.53 | -0.05 (-0.90%) | 703,483 |
22 May 2017 | USD | 5.54 | 5.68 | 5.2801 | 5.58 | 5.58 | +0.07 (+1.27%) | 939,927 |
19 May 2017 | USD | 5.17 | 5.595 | 5.065 | 5.51 | 5.51 | +0.53 (+10.64%) | 1,317,742 |
18 May 2017 | USD | 5.2 | 5.26 | 4.92 | 4.98 | 4.98 | -0.25 (-4.78%) | 607,079 |
17 May 2017 | USD | 5.2 | 5.3 | 5.1201 | 5.23 | 5.23 | +0.01 (+0.19%) | 366,366 |
16 May 2017 | USD | 5.27 | 5.31 | 5.18 | 5.22 | 5.22 | -0.03 (-0.57%) | 272,902 |
15 May 2017 | USD | 5.2 | 5.28 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 274,757 |
12 May 2017 | USD | 5.25 | 5.26 | 5.17 | 5.2 | 5.2 | -0.05 (-0.95%) | 284,768 |
11 May 2017 | USD | 5.11 | 5.29 | 5.02 | 5.25 | 5.25 | +0.13 (+2.54%) | 902,120 |
10 May 2017 | USD | 5.2 | 5.2 | 5.05 | 5.12 | 5.12 | -0.06 (-1.16%) | 518,287 |
9 May 2017 | USD | 5.14 | 5.29 | 5.14 | 5.18 | 5.18 | +0.03 (+0.58%) | 477,044 |
8 May 2017 | USD | 5.2 | 5.25 | 5.12 | 5.15 | 5.15 | -0.05 (-0.96%) | 639,723 |
5 May 2017 | USD | 5.25 | 5.27 | 5.18 | 5.2 | 5.2 | -0.07 (-1.33%) | 2,586,086 |
4 May 2017 | USD | 5.35 | 5.36 | 5.26 | 5.27 | 5.27 | -0.1 (-1.86%) | 492,712 |
3 May 2017 | USD | 5.45 | 5.45 | 5.32 | 5.37 | 5.37 | -0.1 (-1.83%) | 420,415 |
2 May 2017 | USD | 5.41 | 5.5 | 5.39 | 5.47 | 5.47 | +0.08 (+1.48%) | 401,623 |
1 May 2017 | USD | 5.41 | 5.42 | 5.33 | 5.39 | 5.39 | -0.02 (-0.37%) | 170,825 |
28 Apr 2017 | USD | 5.38 | 5.44 | 5.28 | 5.41 | 5.41 | -0.01 (-0.18%) | 455,757 |
27 Apr 2017 | USD | 5.43 | 5.5 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 241,402 |