Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 6.189 | 6.73 | 6 | 6.66 | 932.4 | +0.55 (+9.00%) | 9,775 |
5 Sep 2017 | USD | 6.39 | 6.4899 | 6.11 | 6.11 | 855.4 | -0.27 (-4.23%) | 4,892 |
4 Sep 2017 | USD | 6.38 | 6.38 | 6.38 | 6.38 | 893.2 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.44 | 6.63 | 6.26 | 6.38 | 893.2 | -0.21 (-3.19%) | 8,237 |
31 Aug 2017 | USD | 5.92 | 6.6729 | 5.92 | 6.59 | 922.6 | +0.5 (+8.21%) | 9,909 |
30 Aug 2017 | USD | 6 | 6.3 | 5.99 | 6.09 | 852.6 | -0.12 (-1.93%) | 2,455 |
29 Aug 2017 | USD | 6.2 | 6.41 | 5.94 | 6.21 | 869.4 | -0.13 (-2.05%) | 2,400 |
28 Aug 2017 | USD | 6.46 | 6.66 | 6.34 | 6.34 | 887.6 | -0.03 (-0.47%) | 2,459 |
25 Aug 2017 | USD | 6.39 | 6.74 | 5.981 | 6.37 | 891.8 | -0.14 (-2.15%) | 5,940 |
24 Aug 2017 | USD | 6.1001 | 6.57 | 6.1001 | 6.51 | 911.4 | +0.46 (+7.60%) | 3,337 |
23 Aug 2017 | USD | 5.71 | 6.13 | 5.6687 | 6.05 | 847 | +0.27 (+4.67%) | 5,305 |
22 Aug 2017 | USD | 5.66 | 5.8 | 5.63 | 5.78 | 809.2 | +0.15 (+2.66%) | 2,163 |
21 Aug 2017 | USD | 5.61 | 5.65 | 5.61 | 5.63 | 788.2 | -0.05 (-0.88%) | 739 |
18 Aug 2017 | USD | 5.611 | 5.7 | 5.6 | 5.68 | 795.2 | 0.0 (0.0%) | 1,792 |
17 Aug 2017 | USD | 5.6 | 5.8 | 5.5683 | 5.68 | 795.2 | +0.05 (+0.89%) | 2,607 |
16 Aug 2017 | USD | 5.73 | 5.78 | 5.6 | 5.63 | 788.2 | -0.16 (-2.76%) | 1,477 |
15 Aug 2017 | USD | 5.764 | 5.79 | 5.6796 | 5.79 | 810.6 | +0.07 (+1.22%) | 279 |
14 Aug 2017 | USD | 5.67 | 5.83 | 5.6101 | 5.72 | 800.8 | +0.02 (+0.35%) | 1,900 |
11 Aug 2017 | USD | 5.6101 | 5.84 | 5.6101 | 5.7 | 798 | +0.1 (+1.79%) | 782 |
10 Aug 2017 | USD | 5.8 | 5.85 | 5.55 | 5.6 | 784 | -0.15 (-2.61%) | 1,416 |
9 Aug 2017 | USD | 5.5601 | 5.8418 | 5.56 | 5.75 | 805 | -0.08 (-1.37%) | 2,229 |
8 Aug 2017 | USD | 5.52 | 5.871 | 5.42 | 5.83 | 816.2 | +0.32 (+5.81%) | 4,754 |
7 Aug 2017 | USD | 5.55 | 5.73 | 5.1 | 5.51 | 771.4 | -0.03 (-0.54%) | 3,898 |
4 Aug 2017 | USD | 5.56 | 5.63 | 5.5376 | 5.54 | 775.6 | +0.04 (+0.73%) | 598 |
3 Aug 2017 | USD | 5.59 | 5.6399 | 5.5 | 5.5 | 770 | -0.07 (-1.26%) | 605 |
2 Aug 2017 | USD | 5.54 | 5.59 | 5.37 | 5.57 | 779.8 | +0.02 (+0.36%) | 3,339 |
1 Aug 2017 | USD | 5.54 | 5.59 | 5.3 | 5.55 | 777 | 0.0 (0.0%) | 1,443 |
31 Jul 2017 | USD | 5.51 | 5.58 | 5.5 | 5.55 | 777 | -0.03 (-0.54%) | 3,228 |
28 Jul 2017 | USD | 5.541 | 5.702 | 5.51 | 5.58 | 781.2 | -0.08 (-1.41%) | 5,233 |
27 Jul 2017 | USD | 5.65 | 5.72 | 5.6026 | 5.66 | 792.4 | -0.01 (-0.18%) | 1,766 |