Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 7 | 7.1 | 6.97 | 7 | 7 | +0.01 (+0.14%) | 165,164 |
13 Jun 2017 | USD | 6.94 | 7.0235 | 6.89 | 6.99 | 6.99 | +0.13 (+1.90%) | 74,367 |
12 Jun 2017 | USD | 6.95 | 6.95 | 6.824 | 6.86 | 6.86 | -0.144 (-2.06%) | 162,860 |
9 Jun 2017 | USD | 6.99 | 7.106 | 6.99 | 7.004 | 7.004 | -0.006 (-0.09%) | 307,079 |
8 Jun 2017 | USD | 7.03 | 7.14 | 7.01 | 7.01 | 7.01 | +0.02 (+0.29%) | 274,730 |
7 Jun 2017 | USD | 6.91 | 7.0299 | 6.91 | 6.99 | 6.99 | +0.13 (+1.90%) | 196,136 |
6 Jun 2017 | USD | 6.84 | 6.92 | 6.84 | 6.86 | 6.86 | +0.09 (+1.33%) | 101,672 |
5 Jun 2017 | USD | 6.81 | 6.81 | 6.75 | 6.77 | 6.77 | -0.02 (-0.29%) | 25,807 |
2 Jun 2017 | USD | 6.77 | 6.84 | 6.77 | 6.79 | 6.79 | +0.01 (+0.15%) | 48,376 |
1 Jun 2017 | USD | 6.82 | 6.82 | 6.69 | 6.78 | 6.78 | -0.018 (-0.26%) | 127,690 |
31 May 2017 | USD | 6.82 | 6.8717 | 6.79 | 6.7975 | 6.7975 | -0.022 (-0.33%) | 99,751 |
30 May 2017 | USD | 6.87 | 6.87 | 6.76 | 6.82 | 6.82 | -0.1 (-1.45%) | 137,562 |
29 May 2017 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 6.83 | 6.92 | 6.8101 | 6.92 | 6.92 | +0.09 (+1.32%) | 78,799 |
25 May 2017 | USD | 6.85 | 6.889 | 6.82 | 6.83 | 6.83 | -0.02 (-0.29%) | 115,012 |
24 May 2017 | USD | 6.87 | 6.87 | 6.7922 | 6.85 | 6.85 | 0.0 (0.0%) | 85,960 |
23 May 2017 | USD | 6.88 | 6.89 | 6.8 | 6.85 | 6.85 | -0.04 (-0.58%) | 163,227 |
22 May 2017 | USD | 6.9 | 6.97 | 6.86 | 6.89 | 6.89 | 0.0 (0.0%) | 143,825 |
19 May 2017 | USD | 6.79 | 6.9 | 6.786 | 6.89 | 6.89 | +0.13 (+1.92%) | 168,098 |
18 May 2017 | USD | 6.74 | 6.7652 | 6.69 | 6.76 | 6.76 | -0.03 (-0.44%) | 130,173 |
17 May 2017 | USD | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | +0.06 (+0.89%) | 108,520 |
16 May 2017 | USD | 6.68 | 6.74 | 6.68 | 6.73 | 6.73 | 0.0 (0.0%) | 138,743 |
15 May 2017 | USD | 6.8 | 6.8 | 6.69 | 6.73 | 6.73 | -0.11 (-1.61%) | 218,736 |
12 May 2017 | USD | 6.86 | 6.87 | 6.81 | 6.84 | 6.84 | -0.01 (-0.15%) | 56,246 |
11 May 2017 | USD | 6.85 | 6.869 | 6.79 | 6.85 | 6.85 | 0.0 (0.0%) | 86,503 |
10 May 2017 | USD | 6.86 | 6.9 | 6.74 | 6.85 | 6.85 | +0.03 (+0.44%) | 526,439 |
9 May 2017 | USD | 6.85 | 6.85 | 6.78 | 6.82 | 6.82 | -0.04 (-0.58%) | 829,748 |
8 May 2017 | USD | 6.93 | 6.93 | 6.85 | 6.86 | 6.86 | -0.1 (-1.44%) | 108,612 |
5 May 2017 | USD | 6.93 | 6.9899 | 6.93 | 6.96 | 6.96 | +0.08 (+1.16%) | 100,915 |
4 May 2017 | USD | 7.08 | 7.08 | 6.87 | 6.88 | 6.88 | -0.235 (-3.30%) | 167,545 |