Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 8.05 | 8.05 | 7.64 | 7.64 | 152.8 | -0.38 (-4.74%) | 15,492 |
4 Sep 2017 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 160.4 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 7.99 | 8.19 | 7.53 | 8.02 | 160.4 | +0.8 (+11.08%) | 26,746 |
31 Aug 2017 | USD | 7.2 | 7.4355 | 7.2 | 7.22 | 144.4 | -0.08 (-1.10%) | 11,007 |
30 Aug 2017 | USD | 7.249 | 7.3 | 7.16 | 7.3 | 146 | +0.06 (+0.83%) | 1,664 |
29 Aug 2017 | USD | 7.25 | 7.25 | 7.15 | 7.24 | 144.8 | +0.05 (+0.70%) | 10,681 |
28 Aug 2017 | USD | 7.22 | 7.24 | 7.1 | 7.19 | 143.8 | +0.08 (+1.13%) | 10,223 |
25 Aug 2017 | USD | 7.01 | 7.158 | 6.9 | 7.11 | 142.2 | -0.13 (-1.80%) | 11,907 |
24 Aug 2017 | USD | 7.1 | 7.27 | 7.1 | 7.24 | 144.8 | -0.08 (-1.09%) | 6,904 |
23 Aug 2017 | USD | 7.14 | 7.35 | 7.0784 | 7.32 | 146.4 | +0.07 (+0.97%) | 11,531 |
22 Aug 2017 | USD | 6.929 | 7.26 | 6.929 | 7.25 | 145 | +0.25 (+3.57%) | 10,700 |
21 Aug 2017 | USD | 7.25 | 7.25 | 6.95 | 7 | 140 | -0.09 (-1.27%) | 8,561 |
18 Aug 2017 | USD | 7.24 | 7.25 | 7.05 | 7.09 | 141.8 | -0.18 (-2.48%) | 5,002 |
17 Aug 2017 | USD | 7.5 | 7.5 | 7.12 | 7.27 | 145.4 | -0.03 (-0.41%) | 5,131 |
16 Aug 2017 | USD | 7.19 | 7.4989 | 7.078 | 7.3 | 146 | +0.32 (+4.58%) | 18,328 |
15 Aug 2017 | USD | 7.6399 | 7.6399 | 6.9 | 6.98 | 139.6 | -0.66 (-8.64%) | 14,861 |
14 Aug 2017 | USD | 7.68 | 7.68 | 7.4 | 7.64 | 152.8 | -0.04 (-0.52%) | 7,424 |
11 Aug 2017 | USD | 7.7768 | 7.82 | 7.5601 | 7.68 | 153.6 | +0.01 (+0.13%) | 18,207 |
10 Aug 2017 | USD | 7.5 | 7.78 | 7.5 | 7.67 | 153.4 | +0.15 (+1.99%) | 12,339 |
9 Aug 2017 | USD | 7.72 | 7.9021 | 7.5 | 7.52 | 150.4 | -0.3 (-3.84%) | 20,278 |
8 Aug 2017 | USD | 7.75 | 7.93 | 7.61 | 7.82 | 156.4 | +0.16 (+2.09%) | 15,164 |
7 Aug 2017 | USD | 7.52 | 7.68 | 7.3825 | 7.66 | 153.2 | +0.08 (+1.06%) | 10,116 |
4 Aug 2017 | USD | 6.68 | 7.66 | 6.6466 | 7.58 | 151.6 | +0.9 (+13.47%) | 10,082 |
3 Aug 2017 | USD | 6.505 | 6.8124 | 6.5 | 6.68 | 133.6 | +0.18 (+2.77%) | 12,657 |
2 Aug 2017 | USD | 6.87 | 6.88 | 6.5 | 6.5 | 130 | -0.37 (-5.39%) | 9,245 |
1 Aug 2017 | USD | 6.87 | 7.0947 | 6.87 | 6.87 | 137.4 | -0.02 (-0.29%) | 5,014 |
31 Jul 2017 | USD | 7.08 | 7.1062 | 6.89 | 6.89 | 137.8 | -0.13 (-1.85%) | 7,029 |
28 Jul 2017 | USD | 7.12 | 7.22 | 6.957 | 7.02 | 140.4 | +0.15 (+2.18%) | 8,825 |
27 Jul 2017 | USD | 7.1785 | 7.1785 | 6.85 | 6.87 | 137.4 | -0.2 (-2.83%) | 6,305 |
26 Jul 2017 | USD | 7.1 | 7.2319 | 7.07 | 7.07 | 141.4 | 0.0 (0.0%) | 9,714 |