Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 7.84 | 8.2 | 7.59 | 7.77 | 6.475 | -0.07 (-0.89%) | 123,048 |
30 Aug 2017 | USD | 7.92 | 8.12 | 7.76 | 7.84 | 6.5333 | -0.08 (-1.01%) | 50,486 |
29 Aug 2017 | USD | 8.03 | 8.22 | 7.8 | 7.92 | 6.6 | -0.21 (-2.58%) | 145,891 |
28 Aug 2017 | USD | 8.03 | 8.3 | 7.905 | 8.13 | 6.775 | +0.15 (+1.88%) | 134,516 |
25 Aug 2017 | USD | 7.77 | 8.08 | 7.62 | 7.98 | 6.65 | +0.24 (+3.10%) | 233,512 |
24 Aug 2017 | USD | 7.94 | 8.04 | 7.705 | 7.74 | 6.45 | -0.14 (-1.78%) | 74,470 |
23 Aug 2017 | USD | 7.35 | 8.3 | 7.35 | 7.88 | 6.5667 | +0.45 (+6.06%) | 221,599 |
22 Aug 2017 | USD | 7.29 | 7.5 | 7.26 | 7.43 | 6.1917 | +0.3 (+4.21%) | 92,739 |
21 Aug 2017 | USD | 7.08 | 7.35 | 7.01 | 7.13 | 5.9417 | +0.11 (+1.57%) | 146,381 |
18 Aug 2017 | USD | 6.95 | 7.1 | 6.91 | 7.02 | 5.85 | +0.01 (+0.14%) | 88,447 |
17 Aug 2017 | USD | 6.67 | 7.02 | 6.67 | 7.01 | 5.8417 | +0.31 (+4.63%) | 105,760 |
16 Aug 2017 | USD | 6.7 | 6.78 | 6.48 | 6.7 | 5.5833 | +0.11 (+1.67%) | 65,583 |
15 Aug 2017 | USD | 6.5 | 7.38 | 6.3601 | 6.59 | 5.4917 | -0.21 (-3.09%) | 158,427 |
14 Aug 2017 | USD | 7.17 | 7.26 | 6.62 | 6.8 | 5.6667 | -0.4 (-5.56%) | 191,163 |
11 Aug 2017 | USD | 7.46 | 7.7 | 7.11 | 7.2 | 6 | -0.3 (-4%) | 125,500 |
10 Aug 2017 | USD | 7.55 | 7.75 | 7.45 | 7.5 | 6.25 | -0.1 (-1.32%) | 68,491 |
9 Aug 2017 | USD | 7.94 | 7.94 | 7.42 | 7.6 | 6.3333 | -0.23 (-2.94%) | 117,974 |
8 Aug 2017 | USD | 7.62 | 7.87 | 7.32 | 7.83 | 6.525 | +0.36 (+4.82%) | 210,580 |
7 Aug 2017 | USD | 7.19 | 7.63 | 7.19 | 7.47 | 6.225 | +0.37 (+5.21%) | 196,549 |
4 Aug 2017 | USD | 7.1 | 7.1 | 7.1 | 7.1 | 5.9167 | +0.44 (+6.61%) | 317,685 |
3 Aug 2017 | USD | 6.6 | 6.95 | 6.45 | 6.66 | 5.55 | +0.13 (+1.99%) | 200,408 |
2 Aug 2017 | USD | 6.47 | 6.6 | 6.35 | 6.53 | 5.4417 | +0.07 (+1.08%) | 143,056 |
1 Aug 2017 | USD | 6.36 | 6.65 | 6.333 | 6.46 | 5.3833 | +0.15 (+2.38%) | 106,056 |
31 Jul 2017 | USD | 6.25 | 6.7 | 6.125 | 6.31 | 5.2583 | +0.06 (+0.96%) | 154,555 |
28 Jul 2017 | USD | 6.73 | 6.76 | 6.12 | 6.25 | 5.2083 | -0.43 (-6.44%) | 155,588 |
27 Jul 2017 | USD | 6.87 | 6.8756 | 6.62 | 6.68 | 5.5667 | -0.19 (-2.77%) | 102,651 |
26 Jul 2017 | USD | 6.71 | 6.94 | 6.3 | 6.87 | 5.725 | +0.09 (+1.33%) | 153,536 |
25 Jul 2017 | USD | 6.58 | 6.89 | 6.49 | 6.78 | 5.65 | +0.2 (+3.04%) | 153,923 |
24 Jul 2017 | USD | 6.99 | 6.99 | 6.5 | 6.58 | 5.4833 | -0.08 (-1.20%) | 57,261 |
21 Jul 2017 | USD | 6.91 | 6.91 | 6.47 | 6.66 | 5.55 | -0.1 (-1.48%) | 222,349 |