Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 9.44 | 9.65 | 9.19 | 9.49 | 9.49 | +0.04 (+0.42%) | 56,176 |
5 Sep 2017 | USD | 9.32 | 9.45 | 9.32 | 9.45 | 9.45 | +0.15 (+1.61%) | 400 |
4 Sep 2017 | USD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 9.3 | 9.31 | 9.3 | 9.3 | 9.3 | +0.05 (+0.54%) | 2,268 |
31 Aug 2017 | USD | 9.2 | 9.25 | 9.02 | 9.25 | 9.25 | +0.1 (+1.09%) | 5,300 |
30 Aug 2017 | USD | 9.11 | 9.2 | 9.11 | 9.15 | 9.15 | -0.1 (-1.08%) | 576 |
29 Aug 2017 | USD | 9.38 | 9.42 | 9.25 | 9.25 | 9.25 | -0.02 (-0.22%) | 5,884 |
28 Aug 2017 | USD | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.23 (-2.42%) | 594 |
25 Aug 2017 | USD | 9.3 | 9.5 | 9.23 | 9.5 | 9.5 | +0.5 (+5.56%) | 13,423 |
24 Aug 2017 | USD | 9.02 | 9.11 | 8.91 | 9 | 9 | -0.37 (-3.95%) | 3,100 |
23 Aug 2017 | USD | 9.16 | 9.37 | 9.16 | 9.37 | 9.37 | +0.37 (+4.11%) | 1,100 |
22 Aug 2017 | USD | 8.96 | 9.19 | 8.96 | 9 | 9 | -0.15 (-1.64%) | 26,927 |
21 Aug 2017 | USD | 8.84 | 9.15 | 8.84 | 9.15 | 9.15 | +0.33 (+3.74%) | 8,744 |
18 Aug 2017 | USD | 9.05 | 9.05 | 8.55 | 8.82 | 8.82 | -0.18 (-2%) | 5,718 |
17 Aug 2017 | USD | 9.14 | 9.17 | 8.99 | 9 | 9 | -0.05 (-0.55%) | 3,340 |
16 Aug 2017 | USD | 9.25 | 9.25 | 8.51 | 9.05 | 9.05 | -0.185 (-2.00%) | 12,933 |
15 Aug 2017 | USD | 9.32 | 9.36 | 9.235 | 9.235 | 9.235 | -0.185 (-1.96%) | 850 |
14 Aug 2017 | USD | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0 (0.0%) | 0 |
11 Aug 2017 | USD | 9.44 | 9.44 | 9.41 | 9.42 | 9.42 | +0.06 (+0.64%) | 640 |
10 Aug 2017 | USD | 9.41 | 9.41 | 9.33 | 9.36 | 9.36 | +0.01 (+0.11%) | 55,029 |
9 Aug 2017 | USD | 9.83 | 9.83 | 9.34 | 9.35 | 9.35 | -0.05 (-0.53%) | 1,441 |
8 Aug 2017 | USD | 9.62 | 9.8 | 9.4 | 9.4 | 9.4 | -0.25 (-2.59%) | 24,300 |
7 Aug 2017 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 0 |
4 Aug 2017 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | +0.36 (+3.88%) | 55,969 |
3 Aug 2017 | USD | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | +0.04 (+0.43%) | 554 |
2 Aug 2017 | USD | 9.36 | 9.36 | 9.25 | 9.25 | 9.25 | -0.34 (-3.55%) | 2,690 |
1 Aug 2017 | USD | 9.53 | 9.6 | 9.51 | 9.59 | 9.59 | +0.19 (+2.02%) | 6,400 |
31 Jul 2017 | USD | 9.16 | 9.55 | 9.16 | 9.4 | 9.4 | -0.2 (-2.08%) | 31,000 |
28 Jul 2017 | USD | 9.47 | 9.6 | 9.47 | 9.6 | 9.6 | +0.35 (+3.78%) | 3,320 |
27 Jul 2017 | USD | 9.06 | 9.25 | 9.06 | 9.25 | 9.25 | -0.25 (-2.63%) | 225,600 |