Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 9 | 9.02 | 8.56 | 8.71 | 8.71 | -0.14 (-1.58%) | 32,594 |
31 Aug 2017 | USD | 9.1 | 9.1 | 8.82 | 8.85 | 8.85 | -0.25 (-2.75%) | 29,520 |
30 Aug 2017 | USD | 9.19 | 9.2 | 8.82 | 9.1 | 9.1 | -0.1 (-1.09%) | 40,467 |
29 Aug 2017 | USD | 9.66 | 9.7095 | 8.93 | 9.2 | 9.2 | -0.59 (-6.03%) | 68,794 |
28 Aug 2017 | USD | 9.82 | 9.99 | 9.67 | 9.79 | 9.79 | +0.03 (+0.31%) | 97,773 |
25 Aug 2017 | USD | 10.4 | 10.4 | 9.55 | 9.76 | 9.76 | -0.27 (-2.69%) | 183,070 |
24 Aug 2017 | USD | 11 | 11.36 | 9.85 | 10.03 | 10.03 | -0.92 (-8.40%) | 131,713 |
23 Aug 2017 | USD | 11.23 | 11.43 | 10.5669 | 10.95 | 10.95 | -0.32 (-2.84%) | 63,978 |
22 Aug 2017 | USD | 11.36 | 11.799 | 11.15 | 11.27 | 11.27 | -0.09 (-0.79%) | 68,812 |
21 Aug 2017 | USD | 10.3 | 11.55 | 10.05 | 11.36 | 11.36 | +0.57 (+5.28%) | 84,521 |
18 Aug 2017 | USD | 10.95 | 11 | 10.13 | 10.79 | 10.79 | -0.21 (-1.91%) | 80,034 |
17 Aug 2017 | USD | 9.3 | 11.6 | 9.054 | 11 | 11 | +1.81 (+19.70%) | 208,527 |
16 Aug 2017 | USD | 8.71 | 9.6 | 8.71 | 9.19 | 9.19 | -0.11 (-1.18%) | 33,204 |
15 Aug 2017 | USD | 9.2 | 9.7 | 8.71 | 9.3 | 9.3 | -0.4 (-4.12%) | 61,998 |
14 Aug 2017 | USD | 8.2 | 10 | 8.2 | 9.7 | 9.7 | +0.8 (+8.99%) | 59,691 |
11 Aug 2017 | USD | 8.7 | 8.9 | 7.6 | 8.9 | 8.9 | +0.02 (+0.23%) | 57,684 |
10 Aug 2017 | USD | 9.95 | 9.95 | 8.77 | 8.88 | 8.88 | -0.89 (-9.11%) | 65,280 |
9 Aug 2017 | USD | 9.19 | 9.77 | 8.53 | 9.77 | 9.77 | +0.57 (+6.20%) | 58,833 |
8 Aug 2017 | USD | 10 | 10.1724 | 9.0281 | 9.2 | 9.2 | -0.68 (-6.88%) | 36,211 |
7 Aug 2017 | USD | 9.37 | 9.88 | 8.62 | 9.88 | 9.88 | +0.87 (+9.66%) | 54,194 |
4 Aug 2017 | USD | 10.5 | 10.57 | 8.73 | 9.01 | 9.01 | -1.559 (-14.75%) | 78,556 |
3 Aug 2017 | USD | 8.09 | 10.68 | 8.05 | 10.5689 | 10.5689 | +2.569 (+32.11%) | 119,641 |
2 Aug 2017 | USD | 7.9 | 8.28 | 7.4 | 8 | 8 | +0.15 (+1.91%) | 79,258 |
1 Aug 2017 | USD | 8.5 | 8.65 | 7.85 | 7.85 | 7.85 | -0.81 (-9.35%) | 65,525 |
31 Jul 2017 | USD | 9.03 | 9.15 | 8.5 | 8.66 | 8.66 | -0.27 (-3.02%) | 65,816 |
28 Jul 2017 | USD | 7.32 | 9.8 | 7.32 | 8.93 | 8.93 | 0.0 (0.0%) | 156,233 |