Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2017 | USD | 7.75 | 8.03 | 7.66 | 7.99 | 7.99 | +0.31 (+4.04%) | 329,932 |
26 Sep 2017 | USD | 7.39 | 7.7 | 7.39 | 7.68 | 7.68 | +0.32 (+4.35%) | 375,754 |
25 Sep 2017 | USD | 7.54 | 7.66 | 7.34 | 7.36 | 7.36 | -0.2 (-2.65%) | 262,348 |
22 Sep 2017 | USD | 7.59 | 7.76 | 7.52 | 7.56 | 7.56 | -0.1 (-1.31%) | 319,718 |
21 Sep 2017 | USD | 7.44 | 7.79 | 7.44 | 7.66 | 7.66 | +0.17 (+2.27%) | 474,261 |
20 Sep 2017 | USD | 6.99 | 7.53 | 6.96 | 7.49 | 7.49 | +0.48 (+6.85%) | 720,921 |
19 Sep 2017 | USD | 6.3 | 7.11 | 6.27 | 7.01 | 7.01 | +0.8 (+12.88%) | 1,347,097 |
18 Sep 2017 | USD | 6.85 | 6.88 | 6.18 | 6.21 | 6.21 | -0.7 (-10.13%) | 2,571,864 |
15 Sep 2017 | USD | 7.3 | 7.49 | 6.91 | 6.91 | 6.91 | -0.38 (-5.21%) | 3,350,302 |
14 Sep 2017 | USD | 7.3 | 7.36 | 7.23 | 7.29 | 7.29 | -0.02 (-0.27%) | 290,151 |
13 Sep 2017 | USD | 7.34 | 7.44 | 7.28 | 7.31 | 7.31 | +0.02 (+0.27%) | 378,192 |
12 Sep 2017 | USD | 7.29 | 7.35 | 7.19 | 7.29 | 7.29 | 0.0 (0.0%) | 254,900 |
11 Sep 2017 | USD | 7.42 | 7.47 | 7.14 | 7.29 | 7.29 | -0.12 (-1.62%) | 339,370 |
8 Sep 2017 | USD | 7.28 | 7.49 | 7.19 | 7.41 | 7.41 | +0.18 (+2.49%) | 495,177 |
7 Sep 2017 | USD | 7.15 | 7.25 | 7 | 7.23 | 7.23 | +0.08 (+1.12%) | 332,045 |
6 Sep 2017 | USD | 7.18 | 7.31 | 7.09 | 7.15 | 7.15 | -0.01 (-0.14%) | 285,250 |
5 Sep 2017 | USD | 7.15 | 7.3 | 7.12 | 7.16 | 7.16 | +5.723 (+398.26%) | 241,828 |
4 Sep 2017 | USD | 1.361 | 1.45 | 1.346 | 1.437 | 1.437 | -5.713 (-79.90%) | 44,624 |
1 Sep 2017 | USD | 7.18 | 7.25 | 7.09 | 7.15 | 7.15 | 0.0 (0.0%) | 168,712 |
31 Aug 2017 | USD | 7.09 | 7.25 | 7.09 | 7.15 | 7.15 | +0.09 (+1.27%) | 280,970 |
30 Aug 2017 | USD | 7.01 | 7.1 | 6.81 | 7.06 | 7.06 | +0.04 (+0.57%) | 271,453 |
29 Aug 2017 | USD | 7 | 7.22 | 6.9 | 7.02 | 7.02 | -0.03 (-0.43%) | 345,438 |
28 Aug 2017 | USD | 7.25 | 7.41 | 6.94 | 7.05 | 7.05 | -0.15 (-2.08%) | 416,258 |
25 Aug 2017 | USD | 8.03 | 8.03 | 7.19 | 7.2 | 7.2 | -0.49 (-6.37%) | 781,638 |
24 Aug 2017 | USD | 7.73 | 7.88 | 7.66 | 7.69 | 7.69 | -0.04 (-0.52%) | 199,965 |
23 Aug 2017 | USD | 7.74 | 7.86 | 7.62 | 7.73 | 7.73 | -0.03 (-0.39%) | 179,971 |
22 Aug 2017 | USD | 7.68 | 7.81 | 7.63 | 7.76 | 7.76 | +0.12 (+1.57%) | 299,657 |
21 Aug 2017 | USD | 7.59 | 7.73 | 7.58 | 7.64 | 7.64 | +0.02 (+0.26%) | 252,461 |
18 Aug 2017 | USD | 7.57 | 7.66 | 7.55 | 7.62 | 7.62 | -0.02 (-0.26%) | 191,797 |
17 Aug 2017 | USD | 7.85 | 7.93 | 7.63 | 7.64 | 7.64 | -0.28 (-3.54%) | 218,010 |