Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | USD | 7.99 | 8.01 | 7.95 | 7.97 | 7.97 | -0.06 (-0.75%) | 21,291,532 |
14 Sep 2017 | USD | 8.03 | 8.07 | 8.02 | 8.03 | 8.03 | 0.0 (0.0%) | 19,559,898 |
13 Sep 2017 | USD | 8.01 | 8.05 | 8 | 8.03 | 8.03 | -0.02 (-0.25%) | 14,689,265 |
12 Sep 2017 | USD | 8.09 | 8.1 | 8.01 | 8.05 | 8.05 | -0.04 (-0.49%) | 25,260,249 |
11 Sep 2017 | USD | 8.06 | 8.1 | 8.05 | 8.09 | 8.09 | +0.01 (+0.12%) | 20,652,343 |
8 Sep 2017 | USD | 8.09 | 8.11 | 8.06 | 8.08 | 8.08 | -0.02 (-0.25%) | 18,564,023 |
7 Sep 2017 | USD | 8.15 | 8.16 | 8.08 | 8.1 | 8.1 | -0.04 (-0.49%) | 27,271,901 |
6 Sep 2017 | USD | 8.08 | 8.16 | 8.08 | 8.14 | 8.14 | +0.06 (+0.74%) | 36,160,512 |
5 Sep 2017 | USD | 8.09 | 8.13 | 8.05 | 8.08 | 8.08 | -0.02 (-0.25%) | 23,336,691 |
4 Sep 2017 | USD | 8.09 | 8.12 | 8.07 | 8.1 | 8.1 | 0.0 (0.0%) | 30,874,353 |
1 Sep 2017 | USD | 8.14 | 8.15 | 8.07 | 8.1 | 8.1 | -0.01 (-0.12%) | 32,021,967 |
31 Aug 2017 | USD | 8.1 | 8.13 | 8.08 | 8.11 | 8.11 | -0.01 (-0.12%) | 21,613,910 |
30 Aug 2017 | USD | 8.11 | 8.19 | 8.09 | 8.12 | 8.12 | -0.01 (-0.12%) | 27,404,019 |
29 Aug 2017 | USD | 8.2 | 8.21 | 8.1 | 8.13 | 8.13 | -0.06 (-0.73%) | 33,692,654 |
28 Aug 2017 | USD | 8.1 | 8.23 | 8.08 | 8.19 | 8.19 | +0.11 (+1.36%) | 63,427,127 |
25 Aug 2017 | USD | 8.03 | 8.1 | 8 | 8.08 | 8.08 | +0.12 (+1.51%) | 53,153,297 |
24 Aug 2017 | USD | 8.01 | 8.03 | 7.95 | 7.96 | 7.96 | -0.04 (-0.50%) | 19,566,103 |
23 Aug 2017 | USD | 8.01 | 8.04 | 7.98 | 8 | 8 | -0.01 (-0.12%) | 18,377,500 |
22 Aug 2017 | USD | 8.02 | 8.04 | 7.97 | 8.01 | 8.01 | -0.01 (-0.12%) | 21,880,526 |
21 Aug 2017 | USD | 7.98 | 8.03 | 7.95 | 8.02 | 8.02 | +0.08 (+1.01%) | 32,544,562 |
18 Aug 2017 | USD | 7.89 | 7.97 | 7.87 | 7.94 | 7.94 | +0.02 (+0.25%) | 31,139,822 |
17 Aug 2017 | USD | 7.91 | 7.93 | 7.89 | 7.92 | 7.92 | +0.02 (+0.25%) | 30,690,868 |
16 Aug 2017 | USD | 7.93 | 7.94 | 7.88 | 7.9 | 7.9 | -0.03 (-0.38%) | 27,964,493 |
15 Aug 2017 | USD | 7.93 | 7.97 | 7.91 | 7.93 | 7.93 | -0.02 (-0.25%) | 23,089,292 |
14 Aug 2017 | USD | 7.94 | 7.96 | 7.9 | 7.95 | 7.95 | -0.04 (-0.50%) | 28,246,231 |
11 Aug 2017 | USD | 8.03 | 8.06 | 7.88 | 7.99 | 7.99 | -0.09 (-1.11%) | 57,845,790 |
10 Aug 2017 | USD | 8.13 | 8.16 | 8.03 | 8.08 | 8.08 | -0.05 (-0.62%) | 37,198,009 |
9 Aug 2017 | USD | 8.17 | 8.18 | 8.12 | 8.13 | 8.13 | -0.06 (-0.73%) | 20,122,058 |
8 Aug 2017 | USD | 8.17 | 8.2 | 8.13 | 8.19 | 8.19 | 0.0 (0.0%) | 23,563,131 |
7 Aug 2017 | USD | 8.18 | 8.23 | 8.12 | 8.19 | 8.19 | +0.01 (+0.12%) | 26,026,160 |