Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | USD | 8.55 | 8.6 | 8.51 | 8.6 | 182.6368 | +0.05 (+0.58%) | 5,024 |
28 Aug 2017 | USD | 8.57 | 8.6005 | 8.53 | 8.55 | 181.5749 | -0.06 (-0.70%) | 17,658 |
25 Aug 2017 | USD | 8.71 | 8.83 | 8.54 | 8.61 | 182.8491 | -0.09 (-1.03%) | 13,948 |
24 Aug 2017 | USD | 8.67 | 8.78 | 8.67 | 8.7 | 184.7604 | +0.02 (+0.23%) | 9,566 |
23 Aug 2017 | USD | 8.72 | 8.732 | 8.6029 | 8.68 | 184.3357 | -0.04 (-0.46%) | 11,129 |
22 Aug 2017 | USD | 8.7 | 8.77 | 8.7 | 8.7199 | 185.1831 | +0.13 (+1.51%) | 11,713 |
21 Aug 2017 | USD | 8.55 | 8.59 | 8.511 | 8.59 | 182.4244 | +0.05 (+0.59%) | 11,529 |
18 Aug 2017 | USD | 8.52 | 8.54 | 8.52 | 8.54 | 181.3626 | -0.01 (-0.12%) | 4,475 |
17 Aug 2017 | USD | 8.54 | 8.58 | 8.53 | 8.55 | 181.5749 | -0.01 (-0.12%) | 15,867 |
16 Aug 2017 | USD | 8.55 | 8.57 | 8.5 | 8.56 | 181.7873 | +0.01 (+0.12%) | 13,852 |
15 Aug 2017 | USD | 8.54 | 8.5569 | 8.54 | 8.55 | 181.5749 | 0.0 (0.0%) | 2,180 |
14 Aug 2017 | USD | 8.56 | 8.56 | 8.54 | 8.55 | 181.5749 | +0.01 (+0.12%) | 13,122 |
11 Aug 2017 | USD | 8.51 | 8.56 | 8.51 | 8.54 | 181.3626 | +0.03 (+0.35%) | 3,263 |
10 Aug 2017 | USD | 8.55 | 8.56 | 8.5 | 8.51 | 180.7255 | -0.02 (-0.23%) | 5,530 |
9 Aug 2017 | USD | 8.48 | 8.57 | 8.3 | 8.53 | 181.1502 | +0.06 (+0.71%) | 10,581 |
8 Aug 2017 | USD | 8.52 | 8.57 | 8.4 | 8.47 | 179.876 | -0.07 (-0.82%) | 16,030 |
7 Aug 2017 | USD | 8.6 | 8.6814 | 8.15 | 8.54 | 181.3626 | -0.13 (-1.50%) | 25,137 |
4 Aug 2017 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 184.1233 | +0.04 (+0.46%) | 16,227 |
3 Aug 2017 | USD | 8.9484 | 8.9484 | 8.54 | 8.63 | 183.2739 | -0.07 (-0.80%) | 13,718 |
2 Aug 2017 | USD | 8.75 | 8.7732 | 8.528 | 8.7 | 184.7604 | -0.122 (-1.39%) | 18,334 |
1 Aug 2017 | USD | 8.82 | 8.92 | 8.81 | 8.8222 | 187.3556 | -0.008 (-0.09%) | 5,147 |
31 Jul 2017 | USD | 8.87 | 8.9 | 8.79 | 8.83 | 187.5212 | +0.04 (+0.46%) | 5,917 |
28 Jul 2017 | USD | 8.67 | 8.79 | 8.67 | 8.79 | 186.6718 | +0.09 (+1.03%) | 5,250 |
27 Jul 2017 | USD | 8.69 | 8.96 | 8.687 | 8.7 | 184.7604 | -0.05 (-0.57%) | 9,660 |
26 Jul 2017 | USD | 8.88 | 9 | 8.6984 | 8.75 | 185.8223 | -0.208 (-2.32%) | 20,925 |
25 Jul 2017 | USD | 8.83 | 9.03 | 8.83 | 8.958 | 190.2396 | +0.258 (+2.97%) | 13,787 |
24 Jul 2017 | USD | 8.95 | 8.95 | 8.5748 | 8.7 | 184.7604 | -0.31 (-3.44%) | 11,586 |
21 Jul 2017 | USD | 9.0899 | 9.1499 | 9.01 | 9.01 | 191.3439 | -0.08 (-0.88%) | 9,388 |
20 Jul 2017 | USD | 9.14 | 9.2099 | 9 | 9.09 | 193.0428 | -0.09 (-0.98%) | 31,028 |
19 Jul 2017 | USD | 9.18 | 9.25 | 9.14 | 9.18 | 194.9541 | -0.02 (-0.22%) | 8,201 |