Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 10.35 | 10.45 | 10.125 | 10.25 | 10.25 | -0.15 (-1.44%) | 100,463 |
5 Sep 2017 | USD | 10.1 | 10.45 | 10 | 10.4 | 10.4 | +0.25 (+2.46%) | 90,206 |
4 Sep 2017 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 9.8 | 10.2 | 9.65 | 10.15 | 10.15 | +0.35 (+3.57%) | 119,324 |
31 Aug 2017 | USD | 9.25 | 9.8 | 9.2 | 9.8 | 9.8 | +0.5 (+5.38%) | 117,239 |
30 Aug 2017 | USD | 9.3 | 9.45 | 9.21 | 9.3 | 9.3 | 0.0 (0.0%) | 92,751 |
29 Aug 2017 | USD | 9.2 | 9.45 | 9.15 | 9.3 | 9.3 | 0.0 (0.0%) | 126,025 |
28 Aug 2017 | USD | 8.95 | 9.55 | 8.8 | 9.3 | 9.3 | +0.45 (+5.08%) | 246,611 |
25 Aug 2017 | USD | 8.25 | 9.35 | 8.2 | 8.85 | 8.85 | +1 (+12.74%) | 641,393 |
24 Aug 2017 | USD | 7.8 | 7.95 | 7.4 | 7.85 | 7.85 | 0.0 (0.0%) | 196,371 |
23 Aug 2017 | USD | 7.85 | 8 | 7.75 | 7.85 | 7.85 | -0.05 (-0.63%) | 144,050 |
22 Aug 2017 | USD | 7.95 | 8.05 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 108,390 |
21 Aug 2017 | USD | 7.8 | 7.95 | 7.75 | 7.9 | 7.9 | 0.0 (0.0%) | 54,330 |
18 Aug 2017 | USD | 7.65 | 7.9 | 7.65 | 7.9 | 7.9 | +0.15 (+1.94%) | 65,595 |
17 Aug 2017 | USD | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -0.2 (-2.52%) | 87,962 |
16 Aug 2017 | USD | 8.15 | 8.2 | 7.875 | 7.95 | 7.95 | 0.0 (0.0%) | 72,527 |
15 Aug 2017 | USD | 8.15 | 8.15 | 7.85 | 7.95 | 7.95 | -0.2 (-2.45%) | 77,273 |
14 Aug 2017 | USD | 8.3 | 8.3 | 8.1 | 8.15 | 8.15 | -0.1 (-1.21%) | 76,751 |
11 Aug 2017 | USD | 7.3 | 8.4 | 7.3 | 8.25 | 8.25 | +0.2 (+2.48%) | 74,270 |
10 Aug 2017 | USD | 8.1 | 8.4 | 8.025 | 8.05 | 8.05 | -0.15 (-1.83%) | 86,261 |
9 Aug 2017 | USD | 8.35 | 8.6 | 8.175 | 8.2 | 8.2 | -0.15 (-1.80%) | 101,588 |
8 Aug 2017 | USD | 8.35 | 8.7 | 8.2724 | 8.35 | 8.35 | 0.0 (0.0%) | 69,712 |
7 Aug 2017 | USD | 7.95 | 8.55 | 7.925 | 8.35 | 8.35 | +0.4 (+5.03%) | 156,824 |
4 Aug 2017 | USD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 128,847 |
3 Aug 2017 | USD | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 172,065 |
2 Aug 2017 | USD | 8.05 | 8.15 | 8 | 8 | 8 | -0.1 (-1.23%) | 72,096 |
1 Aug 2017 | USD | 8.3 | 8.3 | 8 | 8.1 | 8.1 | -0.2 (-2.41%) | 66,584 |
31 Jul 2017 | USD | 8.15 | 8.4 | 8 | 8.3 | 8.3 | +0.05 (+0.61%) | 116,090 |
28 Jul 2017 | USD | 8.45 | 8.55 | 8.2 | 8.25 | 8.25 | -0.3 (-3.51%) | 91,135 |
27 Jul 2017 | USD | 8.55 | 8.7 | 8.355 | 8.55 | 8.55 | +0.1 (+1.18%) | 82,440 |