Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | USD | 6.63 | 6.63 | 6.26 | 6.29 | 6.29 | -0.32 (-4.84%) | 968,906 |
26 Jul 2017 | USD | 6.58 | 6.67 | 6.57 | 6.61 | 6.61 | +0.04 (+0.61%) | 369,698 |
25 Jul 2017 | USD | 6.64 | 6.66 | 6.52 | 6.57 | 6.57 | -0.07 (-1.05%) | 698,466 |
24 Jul 2017 | USD | 6.58 | 6.65 | 6.505 | 6.64 | 6.64 | +0.05 (+0.76%) | 437,852 |
21 Jul 2017 | USD | 6.65 | 6.655 | 6.52 | 6.59 | 6.59 | 0.0 (0.0%) | 512,456 |
20 Jul 2017 | USD | 6.77 | 6.81 | 6.58 | 6.59 | 6.59 | -0.18 (-2.66%) | 792,728 |
19 Jul 2017 | USD | 6.83 | 6.93 | 6.75 | 6.77 | 6.77 | -0.02 (-0.29%) | 435,274 |
18 Jul 2017 | USD | 6.9 | 6.9099 | 6.7 | 6.79 | 6.79 | -0.11 (-1.59%) | 523,312 |
17 Jul 2017 | USD | 6.83 | 6.96 | 6.8076 | 6.9 | 6.9 | +0.08 (+1.17%) | 831,204 |
14 Jul 2017 | USD | 6.89 | 6.96 | 6.7 | 6.82 | 6.82 | -0.07 (-1.02%) | 536,135 |
13 Jul 2017 | USD | 6.91 | 6.95 | 6.63 | 6.89 | 6.89 | +0.03 (+0.44%) | 767,555 |
12 Jul 2017 | USD | 6.97 | 7.02 | 6.78 | 6.86 | 6.86 | +0.16 (+2.39%) | 722,082 |
11 Jul 2017 | USD | 6.67 | 6.82 | 6.64 | 6.7 | 6.7 | +0.03 (+0.45%) | 420,089 |
10 Jul 2017 | USD | 6.72 | 6.82 | 6.615 | 6.67 | 6.67 | -0.07 (-1.04%) | 503,334 |
7 Jul 2017 | USD | 6.83 | 6.88 | 6.69 | 6.74 | 6.74 | -0.06 (-0.88%) | 419,351 |
6 Jul 2017 | USD | 6.88 | 6.92 | 6.749 | 6.8 | 6.8 | -0.15 (-2.16%) | 473,382 |
5 Jul 2017 | USD | 6.92 | 6.99 | 6.84 | 6.95 | 6.95 | 0.0 (0.0%) | 640,094 |
4 Jul 2017 | USD | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 6.8 | 6.965 | 6.79 | 6.95 | 6.95 | +0.16 (+2.36%) | 361,889 |
30 Jun 2017 | USD | 6.96 | 6.96 | 6.72 | 6.79 | 6.79 | -0.16 (-2.30%) | 876,436 |
29 Jun 2017 | USD | 6.93 | 6.96 | 6.84 | 6.95 | 6.95 | 0.0 (0.0%) | 729,601 |
28 Jun 2017 | USD | 6.97 | 7.0247 | 6.735 | 6.95 | 6.95 | +0.05 (+0.72%) | 705,787 |
27 Jun 2017 | USD | 7.44 | 7.44 | 6.9 | 6.9 | 6.9 | -0.55 (-7.38%) | 697,260 |
26 Jun 2017 | USD | 7.56 | 7.65 | 7.41 | 7.45 | 7.45 | -0.06 (-0.80%) | 671,991 |
23 Jun 2017 | USD | 7.6 | 7.6 | 7.3 | 7.51 | 7.51 | -0.09 (-1.18%) | 962,349 |
22 Jun 2017 | USD | 7.59 | 7.8 | 7.46 | 7.6 | 7.6 | +0.02 (+0.26%) | 951,649 |
21 Jun 2017 | USD | 7.17 | 7.59 | 7.07 | 7.58 | 7.58 | +0.45 (+6.31%) | 1,087,398 |
20 Jun 2017 | USD | 6.95 | 7.35 | 6.92 | 7.13 | 7.13 | +0.23 (+3.33%) | 856,566 |
19 Jun 2017 | USD | 6.69 | 6.98 | 6.69 | 6.9 | 6.9 | +0.21 (+3.14%) | 1,281,918 |
16 Jun 2017 | USD | 6.68 | 6.765 | 6.5714 | 6.69 | 6.69 | -0.06 (-0.89%) | 2,151,703 |