Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 8.8 | 9.01 | 8.78 | 8.93 | 8.93 | +0.14 (+1.59%) | 500,402 |
30 Aug 2017 | USD | 8.78 | 8.91 | 8.71 | 8.79 | 8.79 | -0.01 (-0.11%) | 667,635 |
29 Aug 2017 | USD | 8.9 | 8.95 | 8.7 | 8.8 | 8.8 | -0.2 (-2.22%) | 578,816 |
28 Aug 2017 | USD | 8.91 | 9.02 | 8.8538 | 9 | 9 | +0.09 (+1.01%) | 904,568 |
25 Aug 2017 | USD | 8.88 | 8.96 | 8.83 | 8.91 | 8.91 | +0.06 (+0.68%) | 478,018 |
24 Aug 2017 | USD | 8.77 | 8.91 | 8.76 | 8.85 | 8.85 | +0.17 (+1.96%) | 802,070 |
23 Aug 2017 | USD | 8.68 | 8.78 | 8.67 | 8.68 | 8.68 | -0.05 (-0.57%) | 1,173,227 |
22 Aug 2017 | USD | 8.74 | 8.85 | 8.68 | 8.73 | 8.73 | +0.08 (+0.92%) | 989,260 |
21 Aug 2017 | USD | 8.88 | 8.88 | 8.555 | 8.65 | 8.65 | -0.23 (-2.59%) | 1,163,809 |
18 Aug 2017 | USD | 9.06 | 9.08 | 8.83 | 8.88 | 8.88 | -0.31 (-3.37%) | 1,465,677 |
17 Aug 2017 | USD | 9.39 | 9.39 | 9.14 | 9.19 | 9.19 | -0.24 (-2.55%) | 1,226,265 |
16 Aug 2017 | USD | 9.57 | 9.7 | 9.41 | 9.43 | 9.43 | -0.02 (-0.21%) | 1,264,308 |
15 Aug 2017 | USD | 9 | 9.48 | 8.36 | 9.45 | 9.45 | +0.05 (+0.53%) | 2,947,963 |
14 Aug 2017 | USD | 9.22 | 9.46 | 9.12 | 9.4 | 9.4 | +0.19 (+2.06%) | 1,850,168 |
11 Aug 2017 | USD | 8.91 | 9.54 | 8.8 | 9.21 | 9.21 | +0.31 (+3.48%) | 3,414,626 |
10 Aug 2017 | USD | 8.59 | 8.99 | 8.38 | 8.9 | 8.9 | +0.4 (+4.71%) | 2,591,342 |
9 Aug 2017 | USD | 7.83 | 8.895 | 7.78 | 8.5 | 8.5 | +0.41 (+5.07%) | 3,459,882 |
8 Aug 2017 | USD | 8 | 8.33 | 7.92 | 8.09 | 8.09 | +0.1 (+1.25%) | 1,683,060 |
7 Aug 2017 | USD | 7.92 | 8.07 | 7.81 | 7.99 | 7.99 | +0.05 (+0.63%) | 963,357 |
4 Aug 2017 | USD | 7.8 | 8.1 | 7.79 | 7.94 | 7.94 | +0.17 (+2.19%) | 1,023,001 |
3 Aug 2017 | USD | 7.8 | 7.93 | 7.71 | 7.77 | 7.77 | 0.0 (0.0%) | 406,235 |
2 Aug 2017 | USD | 7.89 | 7.949 | 7.72 | 7.77 | 7.77 | -0.14 (-1.77%) | 516,794 |
1 Aug 2017 | USD | 7.97 | 8.01 | 7.82 | 7.91 | 7.91 | -0.03 (-0.38%) | 893,667 |
31 Jul 2017 | USD | 7.97 | 7.99 | 7.84 | 7.94 | 7.94 | -0.01 (-0.13%) | 656,276 |
28 Jul 2017 | USD | 7.9 | 8.04 | 7.84 | 7.95 | 7.95 | +0.03 (+0.38%) | 1,433,721 |
27 Jul 2017 | USD | 7.88 | 7.98 | 7.78 | 7.92 | 7.92 | +0.06 (+0.76%) | 772,842 |
26 Jul 2017 | USD | 8.02 | 8.0699 | 7.82 | 7.86 | 7.86 | -0.11 (-1.38%) | 574,938 |
25 Jul 2017 | USD | 7.64 | 8.025 | 7.64 | 7.97 | 7.97 | +0.37 (+4.87%) | 1,268,628 |
24 Jul 2017 | USD | 7.76 | 7.79 | 7.53 | 7.6 | 7.6 | -0.19 (-2.44%) | 676,430 |
21 Jul 2017 | USD | 7.82 | 7.83 | 7.66 | 7.79 | 7.79 | +0.01 (+0.13%) | 855,030 |