Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | USD | 7.93 | 7.95 | 7.9 | 7.91 | 7.91 | -0.04 (-0.50%) | 102,160 |
24 Jul 2017 | USD | 7.89 | 7.96 | 7.89 | 7.95 | 7.95 | -0.04 (-0.50%) | 92,956 |
21 Jul 2017 | USD | 7.98 | 8.02 | 7.96 | 7.99 | 7.99 | -0.09 (-1.11%) | 106,553 |
20 Jul 2017 | USD | 8.03 | 8.09 | 8 | 8.08 | 8.08 | +0.19 (+2.41%) | 99,443 |
19 Jul 2017 | USD | 7.95 | 7.95 | 7.89 | 7.89 | 7.89 | -0.16 (-1.99%) | 155,614 |
18 Jul 2017 | USD | 8.028 | 8.07 | 8.004 | 8.05 | 8.05 | +0.12 (+1.51%) | 65,572 |
17 Jul 2017 | USD | 7.95 | 7.96 | 7.91 | 7.93 | 7.93 | +0.08 (+1.02%) | 350,306 |
14 Jul 2017 | USD | 7.86 | 7.89 | 7.82 | 7.85 | 7.85 | -0.06 (-0.76%) | 105,404 |
13 Jul 2017 | USD | 7.89 | 7.94 | 7.87 | 7.91 | 7.91 | +0.17 (+2.20%) | 1,301,506 |
12 Jul 2017 | USD | 7.81 | 7.81 | 7.72 | 7.74 | 7.74 | -0.18 (-2.27%) | 1,796,427 |
11 Jul 2017 | USD | 7.928 | 7.95 | 7.87 | 7.92 | 7.92 | -0.06 (-0.75%) | 782,399 |
10 Jul 2017 | USD | 8.04 | 8.078 | 7.98 | 7.98 | 7.98 | -0.05 (-0.62%) | 185,424 |
7 Jul 2017 | USD | 8.03 | 8.04 | 7.94 | 8.03 | 8.03 | -0.15 (-1.83%) | 105,159 |
6 Jul 2017 | USD | 8.21 | 8.22 | 8.16 | 8.18 | 8.18 | -0.03 (-0.37%) | 205,331 |
5 Jul 2017 | USD | 8.17 | 8.25 | 8.17 | 8.21 | 8.21 | +0.16 (+1.99%) | 64,881 |
4 Jul 2017 | USD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 8.05 | 8.08 | 8.01 | 8.05 | 8.05 | +0.06 (+0.75%) | 38,761 |
30 Jun 2017 | USD | 8.0765 | 8.08 | 7.95 | 7.99 | 7.99 | -0.125 (-1.54%) | 99,795 |
29 Jun 2017 | USD | 8.03 | 8.13 | 8.025 | 8.115 | 8.115 | +0.085 (+1.06%) | 53,767 |
28 Jun 2017 | USD | 7.96 | 8.06 | 7.95 | 8.03 | 8.03 | +0.21 (+2.69%) | 104,314 |
27 Jun 2017 | USD | 7.84 | 7.87 | 7.82 | 7.82 | 7.82 | +0.01 (+0.13%) | 112,970 |
26 Jun 2017 | USD | 7.8 | 7.86 | 7.79 | 7.81 | 7.81 | -0.045 (-0.57%) | 58,004 |
23 Jun 2017 | USD | 7.84 | 7.87 | 7.84 | 7.855 | 7.855 | +0.075 (+0.96%) | 155,044 |
22 Jun 2017 | USD | 7.784 | 7.83 | 7.76 | 7.78 | 7.78 | +0.02 (+0.26%) | 3,821,380 |
21 Jun 2017 | USD | 7.75 | 7.78 | 7.71 | 7.76 | 7.76 | +0.01 (+0.13%) | 513,837 |
20 Jun 2017 | USD | 7.94 | 7.96 | 7.75 | 7.75 | 7.75 | -0.24 (-3.00%) | 155,714 |
19 Jun 2017 | USD | 7.98 | 8.03 | 7.97 | 7.99 | 7.99 | +0.02 (+0.25%) | 146,943 |
16 Jun 2017 | USD | 7.98 | 8 | 7.93 | 7.97 | 7.97 | +0.13 (+1.66%) | 101,768 |
15 Jun 2017 | USD | 7.78 | 7.88 | 7.78 | 7.84 | 7.84 | -0.21 (-2.61%) | 539,912 |
14 Jun 2017 | USD | 8.115 | 8.115 | 8.02 | 8.05 | 8.05 | -0.02 (-0.25%) | 87,232 |