Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 9.22 | 9.33 | 8.35 | 8.45 | 8.45 | -0.53 (-5.90%) | 311,691 |
5 Sep 2017 | USD | 9.08 | 9.08 | 8.75 | 8.98 | 8.98 | -0.15 (-1.64%) | 121,039 |
4 Sep 2017 | USD | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 9.16 | 9.26 | 9.05 | 9.13 | 9.13 | -0.07 (-0.76%) | 57,257 |
31 Aug 2017 | USD | 9.14 | 9.34 | 9.045 | 9.2 | 9.2 | +0.06 (+0.66%) | 43,727 |
30 Aug 2017 | USD | 9.19 | 9.25 | 9.06 | 9.14 | 9.14 | -0.06 (-0.65%) | 61,694 |
29 Aug 2017 | USD | 9.13 | 9.24 | 9 | 9.2 | 9.2 | +0.08 (+0.88%) | 78,380 |
28 Aug 2017 | USD | 9.16 | 9.4 | 9.01 | 9.12 | 9.12 | -0.04 (-0.44%) | 88,439 |
25 Aug 2017 | USD | 9.29 | 9.44 | 9.05 | 9.16 | 9.16 | -0.13 (-1.40%) | 42,463 |
24 Aug 2017 | USD | 9.12 | 9.4899 | 9.12 | 9.29 | 9.29 | +0.25 (+2.77%) | 61,618 |
23 Aug 2017 | USD | 8.9 | 9.21 | 8.9 | 9.04 | 9.04 | +0.08 (+0.89%) | 113,726 |
22 Aug 2017 | USD | 8.94 | 9.27 | 8.9 | 8.96 | 8.96 | +0.08 (+0.90%) | 74,698 |
21 Aug 2017 | USD | 8.84 | 8.98 | 8.75 | 8.88 | 8.88 | +0.1 (+1.14%) | 111,089 |
18 Aug 2017 | USD | 8.65 | 9.19 | 8.65 | 8.78 | 8.78 | +0.12 (+1.39%) | 109,648 |
17 Aug 2017 | USD | 8.8 | 8.95 | 8.58 | 8.66 | 8.66 | -0.15 (-1.70%) | 45,746 |
16 Aug 2017 | USD | 8.83 | 9 | 8.79 | 8.81 | 8.81 | +0.04 (+0.46%) | 34,350 |
15 Aug 2017 | USD | 8.88 | 9 | 8.64 | 8.77 | 8.77 | 0.0 (0.0%) | 85,662 |
14 Aug 2017 | USD | 8.59 | 8.92 | 8.59 | 8.77 | 8.77 | +0.15 (+1.74%) | 97,840 |
11 Aug 2017 | USD | 8.39 | 8.88 | 8.3 | 8.62 | 8.62 | +0.27 (+3.23%) | 171,393 |
10 Aug 2017 | USD | 8.46 | 8.8 | 8.32 | 8.35 | 8.35 | -0.11 (-1.30%) | 102,734 |
9 Aug 2017 | USD | 8.73 | 8.87 | 8.14 | 8.46 | 8.46 | -0.35 (-3.97%) | 286,224 |
8 Aug 2017 | USD | 9.2 | 9.58 | 8.79 | 8.81 | 8.81 | -0.42 (-4.55%) | 610,560 |
7 Aug 2017 | USD | 9.2 | 9.48 | 9.16 | 9.23 | 9.23 | -0.03 (-0.32%) | 104,856 |
4 Aug 2017 | USD | 9.28 | 9.46 | 9.12 | 9.26 | 9.26 | -0.04 (-0.43%) | 63,388 |
3 Aug 2017 | USD | 9.32 | 9.39 | 9.17 | 9.3 | 9.3 | +0.02 (+0.22%) | 78,750 |
2 Aug 2017 | USD | 9.38 | 9.6 | 9.17 | 9.28 | 9.28 | -0.08 (-0.85%) | 122,190 |
1 Aug 2017 | USD | 9.36 | 9.45 | 9.1 | 9.36 | 9.36 | +0.08 (+0.86%) | 132,934 |
31 Jul 2017 | USD | 9.52 | 9.69 | 9.1 | 9.28 | 9.28 | -0.31 (-3.23%) | 221,061 |
28 Jul 2017 | USD | 9.8 | 9.99 | 9.5 | 9.59 | 9.59 | -0.29 (-2.94%) | 141,365 |
27 Jul 2017 | USD | 9.88 | 10.05 | 9.7 | 9.88 | 9.88 | -0.01 (-0.10%) | 92,796 |