Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | USD | 5.88 | 6.21 | 5.79 | 6.15 | 6.15 | +0.27 (+4.59%) | 819,934 |
6 Sep 2017 | USD | 6.11 | 6.13 | 5.76 | 5.88 | 5.88 | -0.185 (-3.05%) | 1,135,760 |
5 Sep 2017 | USD | 6.25 | 6.36 | 6.01 | 6.065 | 6.065 | -0.205 (-3.27%) | 1,332,289 |
4 Sep 2017 | USD | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.53 | 6.59 | 6.0439 | 6.27 | 6.27 | -0.46 (-6.84%) | 1,957,210 |
31 Aug 2017 | USD | 6.6 | 6.77 | 6.36 | 6.73 | 6.73 | +0.11 (+1.66%) | 1,303,159 |
30 Aug 2017 | USD | 6.5 | 6.7798 | 6.46 | 6.62 | 6.62 | +0.19 (+2.95%) | 1,655,276 |
29 Aug 2017 | USD | 6.38 | 6.7 | 6.3 | 6.43 | 6.43 | +0.14 (+2.23%) | 1,866,022 |
28 Aug 2017 | USD | 5.7 | 6.29 | 5.66 | 6.29 | 6.29 | +0.68 (+12.12%) | 1,485,660 |
25 Aug 2017 | USD | 5.84 | 5.85 | 5.51 | 5.61 | 5.61 | -0.23 (-3.94%) | 1,195,187 |
24 Aug 2017 | USD | 5.75 | 5.91 | 5.635 | 5.84 | 5.84 | +0.12 (+2.10%) | 1,239,765 |
23 Aug 2017 | USD | 5.69 | 5.855 | 5.63 | 5.72 | 5.72 | -0.03 (-0.52%) | 536,446 |
22 Aug 2017 | USD | 5.8 | 5.8865 | 5.74 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,034,283 |
21 Aug 2017 | USD | 5.56 | 5.77 | 5.52 | 5.76 | 5.76 | +0.19 (+3.41%) | 771,322 |
18 Aug 2017 | USD | 5.64 | 5.74 | 5.52 | 5.57 | 5.57 | -0.1 (-1.76%) | 773,374 |
17 Aug 2017 | USD | 5.8 | 5.92 | 5.66 | 5.67 | 5.67 | -0.13 (-2.24%) | 1,028,940 |
16 Aug 2017 | USD | 5.6 | 6.035 | 5.58 | 5.8 | 5.8 | +0.24 (+4.32%) | 1,356,733 |
15 Aug 2017 | USD | 5.33 | 5.6 | 5.22 | 5.56 | 5.56 | +0.28 (+5.30%) | 1,189,657 |
14 Aug 2017 | USD | 5.65 | 5.82 | 5.23 | 5.28 | 5.28 | -0.35 (-6.22%) | 1,575,271 |
11 Aug 2017 | USD | 5.38 | 5.65 | 5.28 | 5.63 | 5.63 | +0.3 (+5.63%) | 1,622,633 |
10 Aug 2017 | USD | 5.14 | 5.41 | 5.01 | 5.33 | 5.33 | +0.2 (+3.90%) | 1,546,859 |
9 Aug 2017 | USD | 5.37 | 5.79 | 4.6 | 5.13 | 5.13 | -0.93 (-15.35%) | 4,228,760 |
8 Aug 2017 | USD | 5.76 | 6.21 | 5.76 | 6.06 | 6.06 | +0.3 (+5.21%) | 1,680,923 |
7 Aug 2017 | USD | 5.83 | 5.88 | 5.73 | 5.76 | 5.76 | -0.06 (-1.03%) | 814,634 |
4 Aug 2017 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.14 (+2.46%) | 1,280,481 |
3 Aug 2017 | USD | 5.82 | 5.89 | 5.66 | 5.68 | 5.68 | -0.15 (-2.57%) | 555,485 |
2 Aug 2017 | USD | 6.04 | 6.13 | 5.81 | 5.83 | 5.83 | -0.2 (-3.32%) | 647,521 |
1 Aug 2017 | USD | 6.06 | 6.1 | 5.83 | 6.03 | 6.03 | 0.0 (0.0%) | 792,559 |
31 Jul 2017 | USD | 6.21 | 6.39 | 6.02 | 6.03 | 6.03 | -0.18 (-2.90%) | 567,778 |
28 Jul 2017 | USD | 6.26 | 6.4 | 6.17 | 6.21 | 6.21 | -0.08 (-1.27%) | 553,243 |