Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 8.1 | 8.11 | 7.84 | 7.92 | 7.92 | -0.18 (-2.22%) | 267,872 |
15 Aug 2017 | USD | 8.13 | 8.25 | 8 | 8.1 | 8.1 | +0.28 (+3.58%) | 361,210 |
14 Aug 2017 | USD | 8.22 | 8.37 | 7.8 | 7.82 | 7.82 | -0.41 (-4.98%) | 425,012 |
11 Aug 2017 | USD | 7.56 | 8.23 | 7.56 | 8.23 | 8.23 | +0.61 (+8.01%) | 535,673 |
10 Aug 2017 | USD | 9 | 9 | 7.27 | 7.62 | 7.62 | -0.88 (-10.35%) | 1,213,097 |
9 Aug 2017 | USD | 8.76 | 8.78 | 8.39 | 8.5 | 8.5 | -0.29 (-3.30%) | 303,389 |
8 Aug 2017 | USD | 8.77 | 8.95 | 8.68 | 8.79 | 8.79 | -0.02 (-0.23%) | 383,805 |
7 Aug 2017 | USD | 8.92 | 8.93 | 8.77 | 8.81 | 8.81 | -0.13 (-1.45%) | 176,737 |
4 Aug 2017 | USD | 8.92 | 9.02 | 8.86 | 8.94 | 8.94 | +0.05 (+0.56%) | 248,500 |
3 Aug 2017 | USD | 8.77 | 8.92 | 8.75 | 8.89 | 8.89 | +0.14 (+1.60%) | 143,200 |
2 Aug 2017 | USD | 8.99 | 8.99 | 8.65 | 8.75 | 8.75 | -0.26 (-2.89%) | 159,200 |
1 Aug 2017 | USD | 8.86 | 9.03 | 8.71 | 9.01 | 9.01 | +0.18 (+2.04%) | 250,200 |
31 Jul 2017 | USD | 8.77 | 8.91 | 8.63 | 8.83 | 8.83 | +0.11 (+1.26%) | 226,100 |
28 Jul 2017 | USD | 8.97 | 9.09 | 8.66 | 8.72 | 8.72 | -0.29 (-3.22%) | 137,400 |
27 Jul 2017 | USD | 9.03 | 9.03 | 8.87 | 9.01 | 9.01 | +0.04 (+0.45%) | 177,900 |
26 Jul 2017 | USD | 9 | 9.06 | 8.91 | 8.97 | 8.97 | 0.0 (0.0%) | 119,800 |
25 Jul 2017 | USD | 8.83 | 8.98 | 8.79 | 8.97 | 8.97 | +0.17 (+1.93%) | 203,600 |
24 Jul 2017 | USD | 8.8 | 8.84 | 8.62 | 8.8 | 8.8 | +0.02 (+0.23%) | 203,400 |
21 Jul 2017 | USD | 9.12 | 9.12 | 8.77 | 8.78 | 8.78 | -0.28 (-3.09%) | 467,800 |
20 Jul 2017 | USD | 9.14 | 9.15 | 8.99 | 9.06 | 9.06 | -0.05 (-0.55%) | 159,000 |
19 Jul 2017 | USD | 9.07 | 9.13 | 9.01 | 9.11 | 9.11 | +0.03 (+0.33%) | 154,300 |
18 Jul 2017 | USD | 9.25 | 9.36 | 9.04 | 9.08 | 9.08 | -0.19 (-2.05%) | 251,500 |
17 Jul 2017 | USD | 9.09 | 9.37 | 9.09 | 9.27 | 9.27 | +0.03 (+0.32%) | 201,000 |
14 Jul 2017 | USD | 9.25 | 9.32 | 9.2 | 9.24 | 9.24 | 0.0 (0.0%) | 258,200 |
13 Jul 2017 | USD | 9.33 | 9.37 | 9.14 | 9.24 | 9.24 | -0.07 (-0.75%) | 146,800 |
12 Jul 2017 | USD | 9.35 | 9.42 | 9.19 | 9.31 | 9.31 | +0.02 (+0.22%) | 299,700 |
11 Jul 2017 | USD | 9.24 | 9.29 | 9.07 | 9.29 | 9.29 | +0.07 (+0.76%) | 155,900 |
10 Jul 2017 | USD | 9.05 | 9.33 | 9.03 | 9.22 | 9.22 | +0.14 (+1.54%) | 187,700 |
7 Jul 2017 | USD | 8.95 | 9.18 | 8.92 | 9.08 | 9.08 | +0.16 (+1.79%) | 239,400 |
6 Jul 2017 | USD | 9.12 | 9.16 | 8.9 | 8.92 | 8.92 | -0.23 (-2.51%) | 338,400 |