Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 7.75 | 8 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 6,006 |
18 Jul 2017 | USD | 7.65 | 7.8 | 7.65 | 7.8 | 7.8 | +0.05 (+0.65%) | 7,356 |
17 Jul 2017 | USD | 7.5385 | 7.85 | 7.5385 | 7.75 | 7.75 | -0.05 (-0.64%) | 14,882 |
14 Jul 2017 | USD | 7.9 | 7.95 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 10,678 |
13 Jul 2017 | USD | 7.9 | 7.95 | 7.6 | 7.8 | 7.8 | -0.1 (-1.27%) | 9,452 |
12 Jul 2017 | USD | 7.85 | 7.9499 | 7.85 | 7.9 | 7.9 | +0.1 (+1.28%) | 871 |
11 Jul 2017 | USD | 7.75 | 7.9 | 7.6049 | 7.8 | 7.8 | +0.1 (+1.30%) | 5,632 |
10 Jul 2017 | USD | 7.85 | 7.85 | 7.5953 | 7.7 | 7.7 | -0.125 (-1.60%) | 9,850 |
7 Jul 2017 | USD | 7.8 | 7.8999 | 7.8 | 7.825 | 7.825 | -0.11 (-1.39%) | 2,633 |
6 Jul 2017 | USD | 8 | 8 | 7.935 | 7.935 | 7.935 | -0.065 (-0.81%) | 1,280 |
5 Jul 2017 | USD | 7.95 | 7.9999 | 7.9 | 7.9999 | 7.9999 | +0.05 (+0.63%) | 4,076 |
4 Jul 2017 | USD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 8 | 8 | 7.95 | 7.95 | 7.95 | -0.025 (-0.31%) | 1,340 |
30 Jun 2017 | USD | 8.05 | 8.15 | 7.85 | 7.975 | 7.975 | -0.175 (-2.15%) | 53,748 |
29 Jun 2017 | USD | 8.05 | 8.15 | 7.75 | 8.15 | 8.15 | +0.05 (+0.62%) | 55,059 |
28 Jun 2017 | USD | 8.2 | 8.25 | 8 | 8.1 | 8.1 | -0.15 (-1.82%) | 32,414 |
27 Jun 2017 | USD | 8.1 | 8.25 | 7.7 | 8.25 | 8.25 | +0.25 (+3.13%) | 32,978 |
26 Jun 2017 | USD | 8.3 | 8.3 | 8 | 8 | 8 | -0.4 (-4.76%) | 13,643 |
23 Jun 2017 | USD | 8.3 | 8.4 | 8.2 | 8.4 | 8.4 | +0.1 (+1.21%) | 13,083 |
22 Jun 2017 | USD | 8.25 | 8.3 | 8.2 | 8.2999 | 8.2999 | +0.1 (+1.22%) | 790 |
21 Jun 2017 | USD | 8.4 | 8.4 | 8.15 | 8.2 | 8.2 | -0.125 (-1.50%) | 16,395 |
20 Jun 2017 | USD | 8.3 | 8.45 | 8.3 | 8.325 | 8.325 | -0.05 (-0.60%) | 8,192 |
19 Jun 2017 | USD | 8.45 | 8.45 | 8.35 | 8.375 | 8.375 | +0.013 (+0.15%) | 3,414 |
16 Jun 2017 | USD | 8.4 | 8.45 | 8.25 | 8.3625 | 8.3625 | +0.112 (+1.36%) | 14,811 |
15 Jun 2017 | USD | 8.45 | 8.5 | 8.2501 | 8.2501 | 8.2501 | -0.15 (-1.78%) | 19,916 |
14 Jun 2017 | USD | 8.25 | 8.4 | 8.25 | 8.4 | 8.4 | +0.2 (+2.44%) | 7,494 |
13 Jun 2017 | USD | 8.1 | 8.4 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 33,710 |
12 Jun 2017 | USD | 7.95 | 8.2 | 7.95 | 8.1 | 8.1 | +0.25 (+3.18%) | 25,427 |
9 Jun 2017 | USD | 8 | 8.05 | 7.8 | 7.85 | 7.85 | +0.01 (+0.13%) | 31,041 |
8 Jun 2017 | USD | 7.8 | 7.85 | 7.75 | 7.84 | 7.84 | +0.043 (+0.56%) | 42,764 |