Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | USD | 8.32 | 8.42 | 8.1 | 8.13 | 8.13 | -0.22 (-2.63%) | 25,075,364 |
6 Sep 2017 | USD | 8.27 | 8.38 | 8.1 | 8.35 | 8.35 | +0.04 (+0.48%) | 23,153,354 |
5 Sep 2017 | USD | 8.38 | 8.53 | 8.23 | 8.31 | 8.31 | -0.1 (-1.19%) | 28,909,290 |
4 Sep 2017 | USD | 8.2 | 8.45 | 8.13 | 8.41 | 8.41 | +0.28 (+3.44%) | 38,329,224 |
1 Sep 2017 | USD | 7.96 | 8.15 | 7.91 | 8.13 | 8.13 | +0.15 (+1.88%) | 26,634,155 |
31 Aug 2017 | USD | 7.96 | 8.17 | 7.91 | 7.98 | 7.98 | +0.12 (+1.53%) | 24,371,012 |
30 Aug 2017 | USD | 7.71 | 7.94 | 7.71 | 7.86 | 7.86 | +0.17 (+2.21%) | 23,610,566 |
29 Aug 2017 | USD | 7.77 | 7.86 | 7.68 | 7.69 | 7.69 | -0.08 (-1.03%) | 13,128,401 |
28 Aug 2017 | USD | 7.74 | 7.88 | 7.72 | 7.77 | 7.77 | +0.09 (+1.17%) | 23,386,037 |
25 Aug 2017 | USD | 7.42 | 7.68 | 7.4 | 7.68 | 7.68 | +0.26 (+3.50%) | 14,938,096 |
24 Aug 2017 | USD | 7.55 | 7.6 | 7.41 | 7.42 | 7.42 | -0.15 (-1.98%) | 12,684,116 |
23 Aug 2017 | USD | 7.6 | 7.67 | 7.55 | 7.57 | 7.57 | -0.03 (-0.39%) | 11,443,972 |
22 Aug 2017 | USD | 7.72 | 7.79 | 7.57 | 7.6 | 7.6 | -0.13 (-1.68%) | 14,298,122 |
21 Aug 2017 | USD | 7.71 | 7.82 | 7.7 | 7.73 | 7.73 | +0.02 (+0.26%) | 11,634,948 |
18 Aug 2017 | USD | 7.75 | 7.81 | 7.66 | 7.71 | 7.71 | -0.11 (-1.41%) | 18,179,799 |
17 Aug 2017 | USD | 7.67 | 7.99 | 7.61 | 7.82 | 7.82 | +0.07 (+0.90%) | 35,460,309 |
16 Aug 2017 | USD | 7.48 | 7.91 | 7.36 | 7.75 | 7.75 | +0.27 (+3.61%) | 40,027,451 |
15 Aug 2017 | USD | 7.41 | 7.49 | 7.33 | 7.48 | 7.48 | +0.09 (+1.22%) | 17,527,229 |
14 Aug 2017 | USD | 7.12 | 7.47 | 7.12 | 7.39 | 7.39 | +0.27 (+3.79%) | 19,559,467 |
11 Aug 2017 | USD | 7.1 | 7.23 | 7.08 | 7.12 | 7.12 | -0.03 (-0.42%) | 11,537,981 |
10 Aug 2017 | USD | 7.38 | 7.46 | 7.13 | 7.15 | 7.15 | -0.25 (-3.38%) | 20,167,956 |
9 Aug 2017 | USD | 7.46 | 7.5 | 7.36 | 7.4 | 7.4 | -0.08 (-1.07%) | 14,822,182 |
8 Aug 2017 | USD | 7.32 | 7.54 | 7.29 | 7.48 | 7.48 | +0.18 (+2.47%) | 23,207,183 |
7 Aug 2017 | USD | 7.26 | 7.39 | 7.23 | 7.3 | 7.3 | +0.1 (+1.39%) | 12,282,125 |
4 Aug 2017 | USD | 7.34 | 7.4 | 7.2 | 7.2 | 7.2 | -0.13 (-1.77%) | 13,131,256 |
3 Aug 2017 | USD | 7.2 | 7.53 | 7.15 | 7.33 | 7.33 | +0.09 (+1.24%) | 22,812,524 |
2 Aug 2017 | USD | 7.25 | 7.39 | 7.17 | 7.24 | 7.24 | -0.04 (-0.55%) | 16,072,047 |
1 Aug 2017 | USD | 7.31 | 7.37 | 7.18 | 7.28 | 7.28 | -0.1 (-1.36%) | 18,164,918 |
31 Jul 2017 | USD | 7.19 | 7.44 | 7.08 | 7.38 | 7.38 | +0.16 (+2.22%) | 26,544,711 |
28 Jul 2017 | USD | 7.21 | 7.46 | 7.13 | 7.22 | 7.22 | -0.08 (-1.10%) | 33,663,821 |