Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 5.62 | 5.8 | 5.6 | 5.75 | 57.5 | +0.16 (+2.86%) | 410,901 |
5 Sep 2017 | USD | 5.84 | 5.9 | 5.5 | 5.59 | 55.9 | -0.27 (-4.61%) | 606,819 |
4 Sep 2017 | USD | 5.86 | 5.86 | 5.86 | 5.86 | 58.6 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 5.6 | 5.91 | 5.58 | 5.86 | 58.6 | +0.27 (+4.83%) | 489,918 |
31 Aug 2017 | USD | 5.4 | 5.64 | 5.4 | 5.59 | 55.9 | +0.19 (+3.52%) | 292,706 |
30 Aug 2017 | USD | 5.59 | 5.6707 | 5.39 | 5.4 | 54 | -0.18 (-3.23%) | 545,100 |
29 Aug 2017 | USD | 5.7 | 5.7338 | 5.46 | 5.58 | 55.8 | -0.15 (-2.62%) | 462,338 |
28 Aug 2017 | USD | 5.43 | 5.75 | 5.43 | 5.73 | 57.3 | +0.3 (+5.52%) | 634,531 |
25 Aug 2017 | USD | 5.28 | 5.48 | 5.28 | 5.43 | 54.3 | +0.16 (+3.04%) | 311,029 |
24 Aug 2017 | USD | 5.16 | 5.3 | 5.16 | 5.27 | 52.7 | +0.17 (+3.33%) | 396,407 |
23 Aug 2017 | USD | 5.15 | 5.25 | 5.08 | 5.1 | 51 | -0.06 (-1.16%) | 313,618 |
22 Aug 2017 | USD | 5.39 | 5.39 | 5.105 | 5.16 | 51.6 | -0.21 (-3.91%) | 432,345 |
21 Aug 2017 | USD | 5.02 | 5.415 | 4.885 | 5.37 | 53.7 | +0.37 (+7.40%) | 802,768 |
18 Aug 2017 | USD | 5.03 | 5.17 | 4.7925 | 5 | 50 | -0.1 (-1.96%) | 1,123,558 |
17 Aug 2017 | USD | 5.28 | 5.34 | 5.09 | 5.1 | 51 | -0.2 (-3.77%) | 495,124 |
16 Aug 2017 | USD | 5.24 | 5.33 | 5.1099 | 5.3 | 53 | +0.04 (+0.76%) | 750,249 |
15 Aug 2017 | USD | 5.54 | 5.54 | 5.25 | 5.26 | 52.6 | -0.29 (-5.23%) | 647,201 |
14 Aug 2017 | USD | 5.61 | 5.66 | 5.51 | 5.55 | 55.5 | -0.03 (-0.54%) | 394,236 |
11 Aug 2017 | USD | 5.6 | 5.76 | 5.54 | 5.58 | 55.8 | -0.03 (-0.53%) | 508,620 |
10 Aug 2017 | USD | 5.5 | 5.88 | 5.37 | 5.61 | 56.1 | +0.06 (+1.08%) | 877,876 |
9 Aug 2017 | USD | 6.11 | 6.27 | 5.55 | 5.55 | 55.5 | -0.59 (-9.61%) | 1,290,889 |
8 Aug 2017 | USD | 6.14 | 6.29 | 6.08 | 6.14 | 61.4 | +0.03 (+0.49%) | 643,898 |
7 Aug 2017 | USD | 6.21 | 6.27 | 6.09 | 6.11 | 61.1 | -0.08 (-1.29%) | 909,626 |
4 Aug 2017 | USD | 6.19 | 6.19 | 6.19 | 6.19 | 61.9 | -0.1 (-1.59%) | 592,660 |
3 Aug 2017 | USD | 6.63 | 6.765 | 6.24 | 6.29 | 62.9 | -0.36 (-5.41%) | 723,496 |
2 Aug 2017 | USD | 6.7 | 6.78 | 6.615 | 6.65 | 66.5 | -0.07 (-1.04%) | 298,529 |
1 Aug 2017 | USD | 6.71 | 6.77 | 6.54 | 6.72 | 67.2 | +0.05 (+0.75%) | 211,574 |
31 Jul 2017 | USD | 6.88 | 6.88 | 6.61 | 6.67 | 66.7 | -0.19 (-2.77%) | 343,543 |
28 Jul 2017 | USD | 6.83 | 6.93 | 6.72 | 6.86 | 68.6 | -0.01 (-0.15%) | 289,953 |
27 Jul 2017 | USD | 6.94 | 6.98 | 6.67 | 6.87 | 68.7 | -0.06 (-0.87%) | 434,208 |