Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 6.88 | 7.079 | 6.78 | 6.99 | 6.99 | +0.09 (+1.30%) | 187,617 |
30 Aug 2017 | USD | 6.89 | 7 | 6.84 | 6.9 | 6.9 | +0.04 (+0.58%) | 87,641 |
29 Aug 2017 | USD | 6.94 | 7.06 | 6.77 | 6.86 | 6.86 | -0.09 (-1.29%) | 98,416 |
28 Aug 2017 | USD | 6.86 | 7 | 6.81 | 6.95 | 6.95 | +0.17 (+2.51%) | 111,054 |
25 Aug 2017 | USD | 7 | 7.01 | 6.76 | 6.78 | 6.78 | -0.2 (-2.87%) | 91,485 |
24 Aug 2017 | USD | 6.98 | 7.28 | 6.94 | 6.98 | 6.98 | +0.01 (+0.14%) | 140,682 |
23 Aug 2017 | USD | 6.87 | 7.06 | 6.82 | 6.97 | 6.97 | +0.02 (+0.29%) | 74,871 |
22 Aug 2017 | USD | 6.75 | 6.97 | 6.7 | 6.95 | 6.95 | +0.22 (+3.27%) | 74,118 |
21 Aug 2017 | USD | 6.98 | 6.99 | 6.65 | 6.73 | 6.73 | -0.22 (-3.17%) | 95,781 |
18 Aug 2017 | USD | 6.92 | 7.06 | 6.91 | 6.95 | 6.95 | -0.08 (-1.14%) | 54,875 |
17 Aug 2017 | USD | 7.02 | 7.34 | 6.99 | 7.03 | 7.03 | -0.05 (-0.71%) | 79,812 |
16 Aug 2017 | USD | 7.02 | 7.11 | 6.9 | 7.08 | 7.08 | +0.17 (+2.46%) | 72,267 |
15 Aug 2017 | USD | 7.21 | 7.225 | 6.85 | 6.91 | 6.91 | -0.19 (-2.68%) | 147,236 |
14 Aug 2017 | USD | 7.25 | 7.28 | 6.8303 | 7.1 | 7.1 | +0.06 (+0.85%) | 190,499 |
11 Aug 2017 | USD | 6.84 | 7.2371 | 6.84 | 7.04 | 7.04 | +0.185 (+2.70%) | 158,324 |
10 Aug 2017 | USD | 6.92 | 7.18 | 6.81 | 6.855 | 6.855 | -0.275 (-3.86%) | 180,720 |
9 Aug 2017 | USD | 7.55 | 7.95 | 6.42 | 7.13 | 7.13 | -0.83 (-10.43%) | 192,888 |
8 Aug 2017 | USD | 8.01 | 8.125 | 7.85 | 7.96 | 7.96 | -0.04 (-0.50%) | 61,299 |
7 Aug 2017 | USD | 8.02 | 8.1872 | 7.9288 | 8 | 8 | -0.13 (-1.60%) | 59,316 |
4 Aug 2017 | USD | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.02 (-0.25%) | 53,895 |
3 Aug 2017 | USD | 8.23 | 8.62 | 8.1 | 8.15 | 8.15 | -0.08 (-0.97%) | 74,244 |
2 Aug 2017 | USD | 8.51 | 8.51 | 8.115 | 8.23 | 8.23 | -0.22 (-2.60%) | 54,262 |
1 Aug 2017 | USD | 8.7 | 8.71 | 8.22 | 8.45 | 8.45 | -0.17 (-1.97%) | 102,692 |
31 Jul 2017 | USD | 8.73 | 8.87 | 8.51 | 8.62 | 8.62 | -0.17 (-1.93%) | 67,008 |
28 Jul 2017 | USD | 8.91 | 9.07 | 8.68 | 8.79 | 8.79 | -0.17 (-1.90%) | 83,963 |
27 Jul 2017 | USD | 9.27 | 9.35 | 8.87 | 8.96 | 8.96 | -0.21 (-2.29%) | 87,139 |
26 Jul 2017 | USD | 9.35 | 9.3899 | 9.11 | 9.17 | 9.17 | -0.13 (-1.40%) | 58,659 |
25 Jul 2017 | USD | 9.34 | 9.39 | 9.09 | 9.3 | 9.3 | +0.06 (+0.65%) | 102,960 |
24 Jul 2017 | USD | 10.16 | 10.16 | 9 | 9.24 | 9.24 | -0.69 (-6.95%) | 229,826 |
21 Jul 2017 | USD | 9.96 | 10.36 | 9.84 | 9.93 | 9.93 | +0.11 (+1.12%) | 186,466 |