Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 9.528 | 9.55 | 9.47 | 9.488 | 9.488 | +0.068 (+0.72%) | 15,486 |
31 Aug 2017 | USD | 9.41 | 9.508 | 9.41 | 9.42 | 9.42 | +0.07 (+0.75%) | 6,509 |
30 Aug 2017 | USD | 9.3 | 9.38 | 9.27 | 9.35 | 9.35 | -0.03 (-0.32%) | 2,156 |
29 Aug 2017 | USD | 9.31 | 9.446 | 9.29 | 9.38 | 9.38 | -0.007 (-0.08%) | 8,761 |
28 Aug 2017 | USD | 9.498 | 9.54 | 9.3875 | 9.3875 | 9.3875 | -0.055 (-0.58%) | 4,113 |
25 Aug 2017 | USD | 9.4 | 9.51 | 9.36 | 9.4425 | 9.4425 | +0.033 (+0.35%) | 27,986 |
24 Aug 2017 | USD | 9.417 | 9.4675 | 9.41 | 9.41 | 9.41 | +0.1 (+1.07%) | 13,637 |
23 Aug 2017 | USD | 9.19 | 9.31 | 9.158 | 9.31 | 9.31 | +0.2 (+2.20%) | 16,450 |
22 Aug 2017 | USD | 9.27 | 9.3 | 9.11 | 9.11 | 9.11 | -0.08 (-0.87%) | 6,437 |
21 Aug 2017 | USD | 9.245 | 9.25 | 9.11 | 9.19 | 9.19 | -0.038 (-0.41%) | 3,949 |
18 Aug 2017 | USD | 9.14 | 9.23 | 9.07 | 9.228 | 9.228 | +0.188 (+2.08%) | 6,307 |
17 Aug 2017 | USD | 9.25 | 9.267 | 9.04 | 9.04 | 9.04 | -0.31 (-3.32%) | 15,588 |
16 Aug 2017 | USD | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | +0.11 (+1.19%) | 7,412 |
15 Aug 2017 | USD | 9.11 | 9.24 | 9.11 | 9.24 | 9.24 | +0.042 (+0.46%) | 13,951 |
14 Aug 2017 | USD | 9.2 | 9.425 | 9.19 | 9.198 | 9.198 | -0.138 (-1.48%) | 9,059 |
11 Aug 2017 | USD | 9.3 | 9.4 | 9.29 | 9.336 | 9.336 | -0.009 (-0.10%) | 8,433 |
10 Aug 2017 | USD | 9.44 | 9.44 | 9.3 | 9.345 | 9.345 | -0.085 (-0.90%) | 5,819 |
9 Aug 2017 | USD | 9.35 | 9.463 | 9.35 | 9.43 | 9.43 | -0.13 (-1.36%) | 14,029 |
8 Aug 2017 | USD | 9.59 | 9.6 | 9.555 | 9.56 | 9.56 | -0.08 (-0.83%) | 3,874 |
7 Aug 2017 | USD | 9.585 | 9.68 | 9.526 | 9.64 | 9.64 | +0.06 (+0.63%) | 4,103 |
4 Aug 2017 | USD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.24 (+2.57%) | 2,689 |
3 Aug 2017 | USD | 9.31 | 9.37 | 9.274 | 9.34 | 9.34 | -0.107 (-1.13%) | 2,838 |
2 Aug 2017 | USD | 9.3 | 9.535 | 9.3 | 9.447 | 9.447 | +0.347 (+3.81%) | 3,740 |
1 Aug 2017 | USD | 9.1 | 9.13 | 9.0225 | 9.1 | 9.1 | +0.09 (+1.00%) | 24,510 |
31 Jul 2017 | USD | 8.85 | 9.01 | 8.85 | 9.01 | 9.01 | +0.214 (+2.43%) | 9,365 |
28 Jul 2017 | USD | 8.726 | 8.81 | 8.71 | 8.796 | 8.796 | +0.126 (+1.45%) | 3,947 |
27 Jul 2017 | USD | 8.73 | 8.73 | 8.63 | 8.67 | 8.67 | -0.196 (-2.21%) | 2,321 |
26 Jul 2017 | USD | 8.81 | 8.866 | 8.76 | 8.866 | 8.866 | +0.012 (+0.14%) | 6,615 |
25 Jul 2017 | USD | 8.92 | 8.92 | 8.72 | 8.854 | 8.854 | -0.186 (-2.06%) | 7,139 |
24 Jul 2017 | USD | 9.03 | 9.07 | 9.02 | 9.04 | 9.04 | 0.0 (0.0%) | 5,518 |