Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9,520 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 9.25 | 9.67 | 9.195 | 9.52 | 9,520 | +0.23 (+2.48%) | 716,494 |
31 Aug 2017 | USD | 8.72 | 9.4 | 8.7 | 9.29 | 9,290 | +0.42 (+4.74%) | 1,289,434 |
30 Aug 2017 | USD | 8.85 | 8.9201 | 8.79 | 8.87 | 8,870 | -0.18 (-1.99%) | 187,421 |
29 Aug 2017 | USD | 9.05 | 9.1014 | 8.86 | 9.05 | 9,050 | +0.09 (+1.00%) | 189,165 |
28 Aug 2017 | USD | 8.6 | 9.15 | 8.5753 | 8.96 | 8,960 | +0.18 (+2.05%) | 605,188 |
25 Aug 2017 | USD | 8.88 | 8.9 | 8.6958 | 8.78 | 8,780 | -0.31 (-3.41%) | 339,256 |
24 Aug 2017 | USD | 9.08 | 9.24 | 9 | 9.09 | 9,090 | +0.11 (+1.22%) | 832,634 |
23 Aug 2017 | USD | 8.88 | 9.0052 | 8.804 | 8.98 | 8,980 | -0.04 (-0.44%) | 132,207 |
22 Aug 2017 | USD | 9.27 | 9.27 | 8.94 | 9.02 | 9,020 | -0.1 (-1.10%) | 203,237 |
21 Aug 2017 | USD | 8.77 | 9.26 | 8.74 | 9.12 | 9,120 | +0.25 (+2.82%) | 530,925 |
18 Aug 2017 | USD | 8.9 | 8.9448 | 8.7888 | 8.87 | 8,870 | -0.11 (-1.22%) | 188,298 |
17 Aug 2017 | USD | 8.76 | 9.0825 | 8.6 | 8.98 | 8,980 | +0.155 (+1.76%) | 827,338 |
16 Aug 2017 | USD | 8.82 | 9.01 | 8.765 | 8.825 | 8,825 | -0.185 (-2.05%) | 268,972 |
15 Aug 2017 | USD | 9.03 | 9.1389 | 8.9706 | 9.01 | 9,010 | -0.11 (-1.21%) | 405,735 |
14 Aug 2017 | USD | 9.19 | 9.2 | 8.89 | 9.12 | 9,120 | -0.04 (-0.44%) | 250,885 |
11 Aug 2017 | USD | 9.19 | 9.25 | 9.16 | 9.16 | 9,160 | -0.02 (-0.22%) | 152,180 |
10 Aug 2017 | USD | 8.84 | 9.32 | 8.73 | 9.18 | 9,180 | +0.51 (+5.88%) | 846,887 |
9 Aug 2017 | USD | 8.6 | 8.78 | 8.57 | 8.67 | 8,670 | +0.35 (+4.21%) | 473,124 |
8 Aug 2017 | USD | 8.22 | 8.4 | 8.15 | 8.32 | 8,320 | +0.055 (+0.67%) | 107,739 |
7 Aug 2017 | USD | 8.17 | 8.31 | 8.12 | 8.265 | 8,265 | +0.105 (+1.29%) | 120,976 |
4 Aug 2017 | USD | 8.2 | 8.2266 | 8.05 | 8.16 | 8,160 | -0.05 (-0.61%) | 369,350 |
3 Aug 2017 | USD | 8.42 | 8.51 | 8.2 | 8.21 | 8,210 | -0.12 (-1.44%) | 305,875 |
2 Aug 2017 | USD | 8.33 | 8.47 | 8.3 | 8.33 | 8,330 | -0.03 (-0.36%) | 217,766 |
1 Aug 2017 | USD | 8.13 | 8.39 | 8.028 | 8.36 | 8,360 | -0.01 (-0.12%) | 417,044 |
31 Jul 2017 | USD | 8.6 | 8.62 | 8.13 | 8.37 | 8,370 | -0.78 (-8.52%) | 912,654 |
28 Jul 2017 | USD | 9.31 | 9.37 | 9.1 | 9.15 | 9,150 | -0.12 (-1.29%) | 135,836 |
27 Jul 2017 | USD | 9.0065 | 9.42 | 8.97 | 9.27 | 9,270 | +0.26 (+2.89%) | 933,906 |
26 Jul 2017 | USD | 8.98 | 9.01 | 8.78 | 9.01 | 9,010 | -0.03 (-0.33%) | 332,664 |
25 Jul 2017 | USD | 9.02 | 9.07 | 8.95 | 9.04 | 9,040 | +0.26 (+2.96%) | 213,395 |