Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 5.6 | 5.675 | 5.45 | 5.55 | 5.55 | -0.1 (-1.77%) | 321,939 |
4 Sep 2017 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 5.6 | 5.7 | 5.55 | 5.65 | 5.65 | +0.1 (+1.80%) | 219,684 |
31 Aug 2017 | USD | 5.6 | 5.6825 | 5.4 | 5.55 | 5.55 | -0.1 (-1.77%) | 362,901 |
30 Aug 2017 | USD | 5.6 | 5.7 | 5.55 | 5.65 | 5.65 | +0.05 (+0.89%) | 86,646 |
29 Aug 2017 | USD | 5.5 | 5.7 | 5.45 | 5.6 | 5.6 | +0.05 (+0.90%) | 433,225 |
28 Aug 2017 | USD | 5.65 | 5.7 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 411,710 |
25 Aug 2017 | USD | 5.55 | 5.65 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 190,587 |
24 Aug 2017 | USD | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | -0.1 (-1.77%) | 207,483 |
23 Aug 2017 | USD | 5.6 | 5.675 | 5.5 | 5.65 | 5.65 | +0.05 (+0.89%) | 272,777 |
22 Aug 2017 | USD | 5.55 | 5.65 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 196,134 |
21 Aug 2017 | USD | 5.6 | 5.65 | 5.45 | 5.55 | 5.55 | -0.1 (-1.77%) | 447,522 |
18 Aug 2017 | USD | 5.45 | 5.7 | 5.45 | 5.65 | 5.65 | +0.15 (+2.73%) | 457,043 |
17 Aug 2017 | USD | 5.55 | 5.7 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 423,711 |
16 Aug 2017 | USD | 5.75 | 5.8 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 250,393 |
15 Aug 2017 | USD | 5.95 | 5.95 | 5.7 | 5.75 | 5.75 | -0.2 (-3.36%) | 367,738 |
14 Aug 2017 | USD | 6 | 6.05 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 368,970 |
11 Aug 2017 | USD | 5.7 | 6 | 5.6 | 5.95 | 5.95 | +0.15 (+2.59%) | 370,815 |
10 Aug 2017 | USD | 5.85 | 5.95 | 5.7 | 5.8 | 5.8 | -0.1 (-1.69%) | 353,165 |
9 Aug 2017 | USD | 6 | 6 | 5.85 | 5.9 | 5.9 | -0.15 (-2.48%) | 468,760 |
8 Aug 2017 | USD | 5.95 | 6.05 | 5.8 | 6.05 | 6.05 | +0.05 (+0.83%) | 665,209 |
7 Aug 2017 | USD | 6.1 | 6.1 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 409,748 |
4 Aug 2017 | USD | 6.3 | 6.35 | 6.025 | 6.1 | 6.1 | -0.2 (-3.17%) | 775,269 |
3 Aug 2017 | USD | 6.5 | 6.675 | 6.1 | 6.3 | 6.3 | -0.15 (-2.33%) | 556,623 |
2 Aug 2017 | USD | 6.6 | 6.6 | 6.4 | 6.45 | 6.45 | -0.15 (-2.27%) | 607,927 |
1 Aug 2017 | USD | 6.55 | 6.6 | 6.425 | 6.6 | 6.6 | +0.1 (+1.54%) | 345,736 |
31 Jul 2017 | USD | 6.5 | 6.55 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 378,052 |
28 Jul 2017 | USD | 6.5 | 6.6 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 654,083 |
27 Jul 2017 | USD | 6.6 | 6.7 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 343,372 |
26 Jul 2017 | USD | 6.7 | 6.75 | 6.55 | 6.55 | 6.55 | -0.15 (-2.24%) | 149,466 |