Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 6.41 | 6.41 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 169,669 |
31 Aug 2017 | USD | 6.1 | 6.25 | 5.98 | 6.25 | 6.25 | +0.2 (+3.31%) | 601,023 |
30 Aug 2017 | USD | 5.98 | 6.06 | 5.98 | 6.05 | 6.05 | 0.0 (0.0%) | 166,918 |
29 Aug 2017 | USD | 6.05 | 6.05 | 5.96 | 6.05 | 6.05 | +0.15 (+2.54%) | 232,183 |
25 Aug 2017 | USD | 5.93 | 5.93 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 56,893 |
24 Aug 2017 | USD | 5.99 | 5.99 | 5.89 | 5.9 | 5.9 | 0.0 (0.0%) | 1,087,025 |
23 Aug 2017 | USD | 6.02 | 6.02 | 5.83 | 5.9 | 5.9 | -0.1 (-1.67%) | 158,734 |
22 Aug 2017 | USD | 6.06 | 6.06 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 198,773 |
21 Aug 2017 | USD | 5.96 | 6.05 | 5.96 | 6.02 | 6.02 | +0.04 (+0.67%) | 34,318 |
18 Aug 2017 | USD | 6.06 | 6.06 | 5.97 | 5.98 | 5.98 | -0.12 (-1.97%) | 130,141 |
17 Aug 2017 | USD | 5.85 | 6.13 | 5.85 | 6.1 | 6.1 | +0.1 (+1.67%) | 400,210 |
16 Aug 2017 | USD | 5.85 | 6.01 | 5.85 | 6 | 6 | +0.14 (+2.39%) | 129,882 |
15 Aug 2017 | USD | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | -0.08 (-1.35%) | 146,749 |
14 Aug 2017 | USD | 6 | 6.1 | 5.9 | 5.94 | 5.94 | +0.07 (+1.19%) | 324,290 |
11 Aug 2017 | USD | 5.84 | 5.92 | 5.75 | 5.87 | 5.87 | -0.02 (-0.34%) | 560,170 |
10 Aug 2017 | USD | 6 | 6 | 5.85 | 5.89 | 5.89 | -0.04 (-0.67%) | 60,607 |
9 Aug 2017 | USD | 5.98 | 5.99 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 78,465 |
8 Aug 2017 | USD | 5.99 | 6 | 5.91 | 5.96 | 5.96 | -0.02 (-0.33%) | 295,635 |
7 Aug 2017 | USD | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | -0.01 (-0.17%) | 738,715 |
4 Aug 2017 | USD | 6 | 6 | 5.92 | 5.99 | 5.99 | +0.04 (+0.67%) | 79,966 |
3 Aug 2017 | USD | 5.9 | 6 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 169,670 |
2 Aug 2017 | USD | 5.99 | 6 | 5.94 | 5.96 | 5.96 | -0.01 (-0.17%) | 109,912 |
1 Aug 2017 | USD | 6 | 6.01 | 5.94 | 5.97 | 5.97 | -0.03 (-0.50%) | 189,625 |
31 Jul 2017 | USD | 5.99 | 6.01 | 5.91 | 6 | 6 | 0.0 (0.0%) | 176,048 |
28 Jul 2017 | USD | 5.88 | 6.04 | 5.88 | 6 | 6 | +0.12 (+2.04%) | 282,391 |
27 Jul 2017 | USD | 5.89 | 5.94 | 5.8342 | 5.88 | 5.88 | +0.09 (+1.55%) | 304,371 |
26 Jul 2017 | USD | 5.79 | 5.85 | 5.74 | 5.79 | 5.79 | +0.02 (+0.35%) | 176,335 |
25 Jul 2017 | USD | 5.83 | 5.86 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 417,039 |
24 Jul 2017 | USD | 6.06 | 6.14 | 5.73 | 5.78 | 5.78 | -0.28 (-4.62%) | 587,777 |
21 Jul 2017 | USD | 6.1 | 6.14 | 6.05 | 6.06 | 6.06 | -0.05 (-0.82%) | 488,723 |