Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2017 | USD | 8.1643 | 8.1643 | 8.1643 | 8.1643 | 8.1643 | +0.174 (+2.18%) | 1,400 |
28 Sep 2017 | USD | 8.38 | 8.38 | 7.9 | 7.99 | 7.99 | -0.24 (-2.92%) | 14,824 |
27 Sep 2017 | USD | 8.02 | 8.23 | 7.8744 | 8.23 | 8.23 | +0.25 (+3.13%) | 10,242 |
26 Sep 2017 | USD | 8.15 | 8.2137 | 7.95 | 7.98 | 7.98 | -0.164 (-2.02%) | 11,876 |
25 Sep 2017 | USD | 8.1 | 8.1443 | 8.06 | 8.1443 | 8.1443 | -0.306 (-3.62%) | 2,300 |
22 Sep 2017 | USD | 8.2693 | 8.45 | 8.2 | 8.45 | 8.45 | +0.21 (+2.55%) | 10,300 |
21 Sep 2017 | USD | 8.5 | 8.5 | 8.2 | 8.24 | 8.24 | -0.16 (-1.90%) | 5,312 |
20 Sep 2017 | USD | 8.24 | 8.4 | 8.224 | 8.4 | 8.4 | -0.14 (-1.64%) | 4,030 |
19 Sep 2017 | USD | 8.59 | 8.5907 | 8.22 | 8.54 | 8.54 | -0.07 (-0.81%) | 8,025 |
18 Sep 2017 | USD | 9.058 | 9.058 | 8.59 | 8.61 | 8.61 | -0.028 (-0.32%) | 7,687 |
15 Sep 2017 | USD | 8.6 | 8.6375 | 8.6 | 8.6375 | 8.6375 | -0.194 (-2.20%) | 700 |
14 Sep 2017 | USD | 8.6049 | 8.8316 | 8.55 | 8.8316 | 8.8316 | +0.452 (+5.39%) | 2,833 |
13 Sep 2017 | USD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | +0.005 (+0.06%) | 0 |
12 Sep 2017 | USD | 8.47 | 8.5 | 8.35 | 8.3751 | 8.3751 | -0.075 (-0.89%) | 1,993 |
11 Sep 2017 | USD | 8.5 | 8.5 | 8.45 | 8.45 | 8.45 | +0.1 (+1.20%) | 1,200 |
8 Sep 2017 | USD | 8.3 | 8.45 | 8.29 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,849 |
7 Sep 2017 | USD | 8.6 | 8.6 | 8.3 | 8.3 | 8.3 | -0.218 (-2.56%) | 800 |
6 Sep 2017 | USD | 8.5 | 8.53 | 8.25 | 8.5179 | 8.5179 | +0.234 (+2.82%) | 4,465 |
5 Sep 2017 | USD | 8.9615 | 8.9615 | 8.284 | 8.284 | 8.284 | -0.716 (-7.96%) | 3,155 |
4 Sep 2017 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 9 | 9 | 9 | 9 | 9 | +0.04 (+0.45%) | 250 |
31 Aug 2017 | USD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
30 Aug 2017 | USD | 8.61 | 8.96 | 8.6 | 8.96 | 8.96 | +0.46 (+5.41%) | 1,940 |
29 Aug 2017 | USD | 8.8306 | 8.8306 | 8.469 | 8.5 | 8.5 | -0.53 (-5.87%) | 1,580 |
28 Aug 2017 | USD | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.001 (-0.01%) | 0 |
25 Aug 2017 | USD | 9.031 | 9.031 | 9.031 | 9.031 | 9.031 | -0.049 (-0.54%) | 465 |
24 Aug 2017 | USD | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | +0.003 (+0.03%) | 0 |
23 Aug 2017 | USD | 8.593 | 9.09 | 8.51 | 9.0772 | 9.0772 | +0.077 (+0.86%) | 2,900 |
22 Aug 2017 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
21 Aug 2017 | USD | 9 | 9 | 9 | 9 | 9 | -0.1 (-1.10%) | 100 |