Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 8.04 | 8.1 | 8 | 8 | 1,440 | -0.11 (-1.36%) | 38,646 |
31 Aug 2017 | USD | 8 | 8.15 | 7.7727 | 8.11 | 1,459.8 | +0.08 (+1.00%) | 19,942 |
30 Aug 2017 | USD | 7.99 | 8.09 | 7.99 | 8.03 | 1,445.4 | +0.03 (+0.38%) | 14,310 |
29 Aug 2017 | USD | 7.97 | 8.22 | 7.94 | 8 | 1,440 | -0.18 (-2.20%) | 19,794 |
28 Aug 2017 | USD | 8.02 | 8.23 | 7.6128 | 8.18 | 1,472.4 | +0.21 (+2.63%) | 44,914 |
25 Aug 2017 | USD | 7.38 | 7.97 | 7.38 | 7.97 | 1,434.6 | +0.61 (+8.29%) | 20,504 |
24 Aug 2017 | USD | 7.36 | 7.64 | 7.26 | 7.36 | 1,324.8 | -0.03 (-0.41%) | 29,924 |
23 Aug 2017 | USD | 7.58 | 7.63 | 7.21 | 7.39 | 1,330.2 | -0.08 (-1.07%) | 12,142 |
22 Aug 2017 | USD | 7.39 | 7.75 | 7.25 | 7.47 | 1,344.6 | +0.03 (+0.40%) | 7,230 |
21 Aug 2017 | USD | 7.69 | 7.7 | 6.94 | 7.44 | 1,339.2 | -0.18 (-2.36%) | 21,295 |
18 Aug 2017 | USD | 7.9 | 8 | 7.22 | 7.62 | 1,371.6 | -0.38 (-4.75%) | 44,628 |
17 Aug 2017 | USD | 8.23 | 8.3 | 7.655 | 8 | 1,440 | -0.31 (-3.73%) | 30,697 |
16 Aug 2017 | USD | 8.21 | 8.43 | 8.16 | 8.31 | 1,495.8 | +0.01 (+0.12%) | 13,209 |
15 Aug 2017 | USD | 8.37 | 8.58 | 8.16 | 8.3 | 1,494 | -0.1 (-1.19%) | 14,951 |
14 Aug 2017 | USD | 8.28 | 8.869 | 8.03 | 8.4 | 1,512 | +0.22 (+2.69%) | 39,588 |
11 Aug 2017 | USD | 7.98 | 8.572 | 7.9379 | 8.18 | 1,472.4 | +0.09 (+1.11%) | 19,028 |
10 Aug 2017 | USD | 8.17 | 8.29 | 7.87 | 8.09 | 1,456.2 | -0.16 (-1.94%) | 19,128 |
9 Aug 2017 | USD | 7.8 | 8.46 | 7.46 | 8.25 | 1,485 | +0.32 (+4.04%) | 70,944 |
8 Aug 2017 | USD | 7.23 | 8.2 | 7.23 | 7.93 | 1,427.4 | +0.8 (+11.22%) | 43,913 |
7 Aug 2017 | USD | 7.2 | 7.24 | 7.08 | 7.13 | 1,283.4 | +0.02 (+0.28%) | 21,535 |
4 Aug 2017 | USD | 7.06 | 7.34 | 6.86 | 7.11 | 1,279.8 | -0.07 (-0.97%) | 39,743 |
3 Aug 2017 | USD | 7.07 | 7.2 | 6.8679 | 7.18 | 1,292.4 | +0.04 (+0.56%) | 16,632 |
2 Aug 2017 | USD | 7.1 | 7.16 | 6.85 | 7.14 | 1,285.2 | +0.04 (+0.56%) | 19,857 |
1 Aug 2017 | USD | 7.15 | 7.21 | 6.74 | 7.1 | 1,278 | +0.05 (+0.71%) | 43,796 |
31 Jul 2017 | USD | 7.8 | 7.8 | 7 | 7.05 | 1,269 | -0.74 (-9.50%) | 41,298 |
28 Jul 2017 | USD | 8.04 | 8.07 | 7.52 | 7.79 | 1,402.2 | +0.02 (+0.26%) | 28,310 |
27 Jul 2017 | USD | 8.15 | 8.58 | 7.48 | 7.77 | 1,398.6 | -0.44 (-5.36%) | 86,528 |
26 Jul 2017 | USD | 7.7 | 8.6 | 7.65 | 8.21 | 1,477.8 | +0.45 (+5.80%) | 136,560 |
25 Jul 2017 | USD | 7.74 | 7.9898 | 7.2452 | 7.76 | 1,396.8 | +0.02 (+0.26%) | 95,344 |
24 Jul 2017 | USD | 6.5601 | 7.74 | 6.5601 | 7.74 | 1,393.2 | +1.05 (+15.70%) | 117,767 |