Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 6.47 | 6.5902 | 6.32 | 6.42 | 6.42 | -0.03 (-0.47%) | 208,777 |
5 Sep 2017 | USD | 6.42 | 6.61 | 6.31 | 6.45 | 6.45 | -0.01 (-0.15%) | 239,830 |
4 Sep 2017 | USD | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.3 | 6.48 | 6.21 | 6.46 | 6.46 | +0.2 (+3.19%) | 240,054 |
31 Aug 2017 | USD | 6.14 | 6.59 | 6.1001 | 6.26 | 6.26 | +0.11 (+1.79%) | 392,394 |
30 Aug 2017 | USD | 6.18 | 6.3 | 5.96 | 6.15 | 6.15 | -0.05 (-0.81%) | 314,858 |
29 Aug 2017 | USD | 5.76 | 6.28 | 5.69 | 6.2 | 6.2 | +0.49 (+8.58%) | 710,797 |
28 Aug 2017 | USD | 5.65 | 5.76 | 5.55 | 5.71 | 5.71 | +0.11 (+1.96%) | 352,989 |
25 Aug 2017 | USD | 5.74 | 5.88 | 5.58 | 5.6 | 5.6 | -0.16 (-2.78%) | 235,519 |
24 Aug 2017 | USD | 5.72 | 5.8797 | 5.68 | 5.76 | 5.76 | +0.06 (+1.05%) | 328,963 |
23 Aug 2017 | USD | 5.71 | 5.85 | 5.67 | 5.7 | 5.7 | -0.08 (-1.38%) | 234,016 |
22 Aug 2017 | USD | 5.84 | 5.91 | 5.76 | 5.78 | 5.78 | -0.02 (-0.34%) | 169,171 |
21 Aug 2017 | USD | 5.91 | 5.91 | 5.73 | 5.8 | 5.8 | -0.08 (-1.36%) | 272,959 |
18 Aug 2017 | USD | 5.79 | 6.01 | 5.76 | 5.88 | 5.88 | +0.04 (+0.68%) | 403,533 |
17 Aug 2017 | USD | 5.74 | 5.95 | 5.71 | 5.84 | 5.84 | +0.04 (+0.69%) | 262,401 |
16 Aug 2017 | USD | 5.8 | 5.95 | 5.76 | 5.8 | 5.8 | -0.02 (-0.34%) | 127,145 |
15 Aug 2017 | USD | 5.78 | 5.9575 | 5.65 | 5.82 | 5.82 | +0.01 (+0.17%) | 216,735 |
14 Aug 2017 | USD | 6.01 | 6.025 | 5.76 | 5.81 | 5.81 | -0.14 (-2.35%) | 291,665 |
11 Aug 2017 | USD | 5.8 | 5.97 | 5.7 | 5.95 | 5.95 | +0.17 (+2.94%) | 337,824 |
10 Aug 2017 | USD | 5.76 | 5.9482 | 5.6201 | 5.78 | 5.78 | 0.0 (0.0%) | 380,952 |
9 Aug 2017 | USD | 5.6 | 5.95 | 5.6 | 5.78 | 5.78 | -0.17 (-2.86%) | 604,447 |
8 Aug 2017 | USD | 6.06 | 6.19 | 5.83 | 5.95 | 5.95 | -0.09 (-1.49%) | 339,914 |
7 Aug 2017 | USD | 5.7 | 6.15 | 5.5101 | 6.04 | 6.04 | +0.27 (+4.68%) | 651,634 |
4 Aug 2017 | USD | 5.37 | 5.8736 | 5.37 | 5.77 | 5.77 | +0.495 (+9.38%) | 665,429 |
3 Aug 2017 | USD | 6.06 | 6.16 | 5.04 | 5.275 | 5.275 | -0.885 (-14.37%) | 1,755,237 |
2 Aug 2017 | USD | 6.5 | 6.5 | 6.11 | 6.16 | 6.16 | -0.3 (-4.64%) | 548,014 |
1 Aug 2017 | USD | 6.31 | 6.4855 | 6.2 | 6.46 | 6.46 | +0.13 (+2.05%) | 643,900 |
31 Jul 2017 | USD | 6.33 | 6.435 | 6.225 | 6.33 | 6.33 | +0.03 (+0.48%) | 385,711 |
28 Jul 2017 | USD | 6.24 | 6.435 | 6.15 | 6.3 | 6.3 | -0.02 (-0.32%) | 250,484 |
27 Jul 2017 | USD | 6.5 | 6.62 | 6.25 | 6.32 | 6.32 | -0.2 (-3.07%) | 591,416 |