Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 8.83 | 8.999 | 8.59 | 8.69 | 8.69 | -0.19 (-2.14%) | 63,483 |
13 Jun 2017 | USD | 9.26 | 9.4631 | 8.85 | 8.88 | 8.88 | -0.65 (-6.82%) | 27,720 |
12 Jun 2017 | USD | 9.39 | 9.53 | 9.18 | 9.53 | 9.53 | +0.15 (+1.60%) | 21,615 |
9 Jun 2017 | USD | 9.5 | 9.8 | 9.16 | 9.38 | 9.38 | -0.24 (-2.49%) | 30,561 |
8 Jun 2017 | USD | 9.8 | 9.8 | 9.5 | 9.62 | 9.62 | -0.23 (-2.34%) | 17,724 |
7 Jun 2017 | USD | 9.87 | 10.49 | 9.7 | 9.85 | 9.85 | -0.12 (-1.20%) | 43,532 |
6 Jun 2017 | USD | 10.2 | 10.2 | 9.11 | 9.97 | 9.97 | -0.46 (-4.41%) | 106,544 |
5 Jun 2017 | USD | 10.48 | 10.6832 | 10.35 | 10.43 | 10.43 | -0.05 (-0.48%) | 36,113 |
2 Jun 2017 | USD | 10.9 | 11.06 | 10.29 | 10.48 | 10.48 | -0.51 (-4.64%) | 30,441 |
1 Jun 2017 | USD | 11.7 | 11.72 | 10.0701 | 10.99 | 10.99 | -0.74 (-6.31%) | 64,551 |
31 May 2017 | USD | 12.1 | 12.23 | 11.62 | 11.73 | 11.73 | -0.44 (-3.62%) | 17,066 |
30 May 2017 | USD | 12.49 | 12.53 | 12.17 | 12.17 | 12.17 | -0.42 (-3.34%) | 21,784 |
29 May 2017 | USD | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 13.04 | 13.04 | 12.5 | 12.59 | 12.59 | -0.48 (-3.67%) | 16,456 |
25 May 2017 | USD | 13.21 | 13.21 | 13.0248 | 13.0701 | 13.0701 | -0.04 (-0.30%) | 9,824 |
24 May 2017 | USD | 13.14 | 13.14 | 13.1 | 13.11 | 13.11 | +0.04 (+0.31%) | 19,816 |
23 May 2017 | USD | 13.01 | 13.2606 | 13 | 13.07 | 13.07 | +0.01 (+0.08%) | 36,178 |
22 May 2017 | USD | 13.04 | 13.07 | 13 | 13.06 | 13.06 | +0.02 (+0.15%) | 12,802 |
19 May 2017 | USD | 13.03 | 13.05 | 13 | 13.04 | 13.04 | -0.01 (-0.08%) | 7,427 |
18 May 2017 | USD | 13 | 13.15 | 13 | 13.05 | 13.05 | +0.05 (+0.38%) | 7,695 |
17 May 2017 | USD | 13 | 13.05 | 13 | 13 | 13 | 0.0 (0.0%) | 9,240 |
16 May 2017 | USD | 13.19 | 13.212 | 13 | 13 | 13 | -0.11 (-0.84%) | 21,942 |
15 May 2017 | USD | 13 | 13.315 | 13 | 13.11 | 13.11 | +0.11 (+0.85%) | 24,829 |
12 May 2017 | USD | 13.09 | 13.12 | 13 | 13 | 13 | -0.09 (-0.69%) | 5,444 |
11 May 2017 | USD | 13.1 | 13.1 | 13.05 | 13.09 | 13.09 | 0.0 (0.0%) | 19,341 |
10 May 2017 | USD | 13.03 | 13.09 | 13 | 13.09 | 13.09 | +0.09 (+0.69%) | 13,474 |
9 May 2017 | USD | 13 | 13.05 | 13 | 13 | 13 | -0.03 (-0.23%) | 72,822 |
8 May 2017 | USD | 13.13 | 13.13 | 13 | 13.03 | 13.03 | -0.02 (-0.15%) | 11,444 |
5 May 2017 | USD | 13.16 | 13.2 | 13 | 13.05 | 13.05 | -0.06 (-0.46%) | 20,538 |
4 May 2017 | USD | 13.34 | 13.5 | 13 | 13.11 | 13.11 | -0.17 (-1.28%) | 33,256 |