Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 7.74 | 7.76 | 7.7 | 7.75 | 7.75 | +0.04 (+0.52%) | 589,200 |
4 Sep 2017 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 7.73 | 7.73 | 7.69 | 7.71 | 7.71 | -0.04 (-0.52%) | 62,455 |
31 Aug 2017 | USD | 7.7 | 7.77 | 7.67 | 7.75 | 7.75 | +0.06 (+0.78%) | 118,456 |
30 Aug 2017 | USD | 7.69 | 7.72 | 7.68 | 7.69 | 7.69 | +0.055 (+0.72%) | 98,920 |
29 Aug 2017 | USD | 7.64 | 7.66 | 7.5956 | 7.635 | 7.635 | -0.045 (-0.59%) | 1,124,238 |
28 Aug 2017 | USD | 7.72 | 7.72 | 7.66 | 7.68 | 7.68 | +0.02 (+0.26%) | 123,780 |
25 Aug 2017 | USD | 7.74 | 7.74 | 7.6137 | 7.66 | 7.66 | -0.06 (-0.78%) | 2,814,648 |
24 Aug 2017 | USD | 7.8475 | 7.85 | 7.7 | 7.72 | 7.72 | -0.07 (-0.90%) | 149,317 |
23 Aug 2017 | USD | 7.75 | 7.79 | 7.72 | 7.79 | 7.79 | +0.01 (+0.13%) | 95,647 |
22 Aug 2017 | USD | 7.72 | 7.78 | 7.71 | 7.78 | 7.78 | +0.15 (+1.97%) | 390,916 |
21 Aug 2017 | USD | 7.63 | 7.672 | 7.62 | 7.63 | 7.63 | +0.03 (+0.39%) | 73,103 |
18 Aug 2017 | USD | 7.62 | 7.65 | 7.58 | 7.6 | 7.6 | -0.04 (-0.52%) | 79,625 |
17 Aug 2017 | USD | 7.7 | 7.7 | 7.61 | 7.64 | 7.64 | -0.338 (-4.24%) | 121,876 |
16 Aug 2017 | USD | 8.0075 | 8.02 | 7.96 | 7.978 | 7.978 | -0.022 (-0.27%) | 156,080 |
15 Aug 2017 | USD | 7.89 | 8.01 | 7.89 | 8 | 8 | +0.11 (+1.39%) | 376,222 |
14 Aug 2017 | USD | 7.93 | 7.97 | 7.89 | 7.89 | 7.89 | -0.1 (-1.25%) | 939,149 |
11 Aug 2017 | USD | 8 | 8.04 | 7.96 | 7.99 | 7.99 | +0.05 (+0.63%) | 77,148 |
10 Aug 2017 | USD | 8.01 | 8.018 | 7.94 | 7.94 | 7.94 | -0.1 (-1.24%) | 124,481 |
9 Aug 2017 | USD | 8.05 | 8.08 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 92,538 |
8 Aug 2017 | USD | 8.06 | 8.09 | 8.04 | 8.08 | 8.08 | +0.05 (+0.62%) | 105,448 |
7 Aug 2017 | USD | 7.996 | 8.04 | 7.97 | 8.03 | 8.03 | -0.01 (-0.12%) | 171,292 |
4 Aug 2017 | USD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.06 (-0.74%) | 118,677 |
3 Aug 2017 | USD | 8.09 | 8.15 | 8.08 | 8.1 | 8.1 | +0.025 (+0.31%) | 152,813 |
2 Aug 2017 | USD | 8.052 | 8.1 | 8.044 | 8.075 | 8.075 | +0.165 (+2.09%) | 135,933 |
1 Aug 2017 | USD | 7.95 | 7.96 | 7.8603 | 7.91 | 7.91 | +0.035 (+0.44%) | 777,446 |
31 Jul 2017 | USD | 7.91 | 7.9475 | 7.83 | 7.875 | 7.875 | -0.12 (-1.50%) | 976,746 |
28 Jul 2017 | USD | 8.014 | 8.05 | 7.93 | 7.995 | 7.995 | -0.085 (-1.05%) | 536,477 |
27 Jul 2017 | USD | 8.1 | 8.13 | 8.03 | 8.08 | 8.08 | +0.06 (+0.75%) | 64,590 |
26 Jul 2017 | USD | 7.985 | 8.06 | 7.98 | 8.02 | 8.02 | +0.11 (+1.39%) | 35,085 |