Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 16.13 | 16.13 | 14.25 | 15 | 7,650 | -0.5 (-3.23%) | 856 |
31 Aug 2017 | USD | 15.75 | 16.13 | 13.51 | 15.5 | 7,905 | +0.73 (+4.94%) | 996 |
30 Aug 2017 | USD | 15.88 | 15.9 | 13.5 | 14.77 | 7,532.7 | +0.32 (+2.21%) | 663 |
29 Aug 2017 | USD | 14.8 | 17 | 11.5 | 14.45 | 7,369.5 | -0.8 (-5.25%) | 1,879 |
28 Aug 2017 | USD | 11.51 | 19.25 | 11.51 | 15.25 | 7,777.5 | +3.75 (+32.61%) | 3,214 |
25 Aug 2017 | USD | 8.7 | 11.79 | 8.7 | 11.5 | 5,865 | +2.8 (+32.18%) | 2,962 |
24 Aug 2017 | USD | 6.3 | 9.4 | 6.3 | 8.7 | 4,437 | +1.95 (+28.89%) | 1,910 |
23 Aug 2017 | USD | 6.655 | 7.5 | 5.75 | 6.75 | 3,442.5 | -1.15 (-14.56%) | 2,782 |
22 Aug 2017 | USD | 12.45 | 13 | 6.91 | 7.9 | 4,029 | -5.7 (-41.91%) | 4,189 |
21 Aug 2017 | USD | 18 | 18 | 12 | 13.6 | 6,936 | -2,884,766.892 (-99.76%) | 1,120 |
21 Aug 2017 |
|
|||||||
18 Aug 2017 | USD | 25.8 | 26.4 | 18.6 | 18.9 | 2,891,702.8917 | -8.7 (-31.52%) | 4,722 |
17 Aug 2017 | USD | 31.5 | 35.67 | 26.7 | 27.6 | 4,222,804.2228 | -0.6 (-2.13%) | 2,480 |
16 Aug 2017 | USD | 30.3 | 36.9 | 23.31 | 28.2 | 4,314,604.3146 | -1.35 (-4.57%) | 4,038 |
15 Aug 2017 | USD | 26.835 | 32.4 | 19.5 | 29.55 | 4,521,154.5212 | +4.05 (+15.88%) | 3,399 |
14 Aug 2017 | USD | 17.55 | 25.5 | 16.65 | 25.5 | 3,901,503.9015 | +9.66 (+60.98%) | 4,128 |
11 Aug 2017 | USD | 12.6 | 16.2 | 12.18 | 15.84 | 2,423,522.4235 | +3.54 (+28.78%) | 1,996 |
10 Aug 2017 | USD | 12.825 | 13.05 | 12.09 | 12.3 | 1,881,901.8819 | +0.42 (+3.54%) | 502 |
9 Aug 2017 | USD | 11.28 | 12.87 | 10.95 | 11.88 | 1,817,641.8176 | +0.78 (+7.03%) | 976 |
8 Aug 2017 | USD | 10.92 | 11.91 | 10.65 | 11.1 | 1,698,301.6983 | +0.585 (+5.56%) | 858 |
7 Aug 2017 | USD | 12.84 | 13.41 | 10.5 | 10.515 | 1,608,796.6088 | -1.485 (-12.38%) | 1,905 |
4 Aug 2017 | USD | 12.045 | 12.15 | 10.23 | 12 | 1,836,001.836 | +0.12 (+1.01%) | 1,867 |
3 Aug 2017 | USD | 11.415 | 13.77 | 11.13 | 11.88 | 1,817,641.8176 | +1.08 (+10%) | 4,403 |
2 Aug 2017 | USD | 9.06 | 10.8 | 8.4 | 10.8 | 1,652,401.6524 | +2.412 (+28.76%) | 3,465 |
1 Aug 2017 | USD | 7.095 | 9.27 | 7.095 | 8.388 | 1,283,365.2834 | +1.788 (+27.09%) | 2,246 |
31 Jul 2017 | USD | 6.9 | 7.8 | 6.48 | 6.6 | 1,009,801.0098 | -0.33 (-4.76%) | 296 |
28 Jul 2017 | USD | 6 | 7.8 | 5.73 | 6.93 | 1,060,291.0603 | +0.933 (+15.56%) | 1,254 |
27 Jul 2017 | USD | 6.225 | 6.3 | 5.7 | 5.997 | 917,541.9175 | +0.027 (+0.45%) | 581 |
26 Jul 2017 | USD | 6.15 | 6.3 | 5.7 | 5.97 | 913,410.9134 | -0.33 (-5.24%) | 380 |
25 Jul 2017 | USD | 6.45 | 6.6 | 5.79 | 6.3 | 963,900.9639 | +0.27 (+4.48%) | 300 |
24 Jul 2017 | USD | 6.51 | 6.51 | 5.7 | 6.03 | 922,590.9226 | -0.258 (-4.10%) | 178 |