Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 9.4 | 9.59 | 9.37 | 9.5 | 9.5 | +0.6 (+6.74%) | 46,604 |
25 Jul 2017 | USD | 8.9 | 8.96 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 3,000 |
24 Jul 2017 | USD | 9 | 9 | 8.59 | 8.9 | 8.9 | +0.05 (+0.56%) | 2,080 |
21 Jul 2017 | USD | 9.25 | 9.25 | 8.6 | 8.85 | 8.85 | -0.6 (-6.35%) | 3,350 |
20 Jul 2017 | USD | 9.11 | 9.45 | 9.01 | 9.45 | 9.45 | +0.44 (+4.88%) | 2,650 |
19 Jul 2017 | USD | 8.59 | 9.5 | 8.5 | 9.01 | 9.01 | +0.41 (+4.77%) | 95,546 |
18 Jul 2017 | USD | 8.01 | 8.6 | 8 | 8.6 | 8.6 | +0.5 (+6.17%) | 12,750 |
17 Jul 2017 | USD | 8.1 | 8.1 | 7.79 | 8.1 | 8.1 | -0.14 (-1.70%) | 4,300 |
14 Jul 2017 | USD | 8.25 | 8.28 | 8 | 8.24 | 8.24 | -0.06 (-0.72%) | 18,972 |
13 Jul 2017 | USD | 8.3 | 8.5 | 8.3 | 8.3 | 8.3 | -0.1 (-1.19%) | 2,200 |
12 Jul 2017 | USD | 8.5 | 8.5 | 8.4 | 8.4 | 8.4 | -0.3 (-3.45%) | 1,127 |
11 Jul 2017 | USD | 8.6 | 8.7 | 8.5 | 8.7 | 8.7 | +0.28 (+3.33%) | 5,100 |
10 Jul 2017 | USD | 8.03 | 8.67 | 8.03 | 8.42 | 8.42 | -0.28 (-3.22%) | 1,254 |
7 Jul 2017 | USD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
6 Jul 2017 | USD | 8.8 | 8.8 | 8.7 | 8.7 | 8.7 | +0.3 (+3.57%) | 230 |
5 Jul 2017 | USD | 8.97 | 9 | 8.4 | 8.4 | 8.4 | -0.49 (-5.51%) | 2,406 |
4 Jul 2017 | USD | 8.9 | 8.9 | 8.89 | 8.89 | 8.89 | +0.04 (+0.45%) | 863 |
3 Jul 2017 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 8.7 | 8.85 | 8.6 | 8.85 | 8.85 | +0.35 (+4.12%) | 121,037 |
29 Jun 2017 | USD | 8.55 | 8.68 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 13,800 |
28 Jun 2017 | USD | 8.41 | 8.5 | 8.41 | 8.5 | 8.5 | 0.0 (0.0%) | 1,985 |
27 Jun 2017 | USD | 8.35 | 8.9 | 8.35 | 8.5 | 8.5 | +0.2 (+2.41%) | 30,603 |
26 Jun 2017 | USD | 8.75 | 8.75 | 8.2 | 8.3 | 8.3 | +0.05 (+0.61%) | 20,425 |
23 Jun 2017 | USD | 8.75 | 8.75 | 8.2 | 8.25 | 8.25 | +0.1 (+1.23%) | 65,900 |
22 Jun 2017 | USD | 8.1 | 8.2 | 8.08 | 8.15 | 8.15 | +0.15 (+1.88%) | 2,200 |
21 Jun 2017 | USD | 8.19 | 8.45 | 7.77 | 8 | 8 | -0.1 (-1.23%) | 31,060 |
20 Jun 2017 | USD | 9.06 | 9.06 | 8 | 8.1 | 8.1 | -0.99 (-10.89%) | 40,245 |
19 Jun 2017 | USD | 9.24 | 9.24 | 9.06 | 9.09 | 9.09 | -0.14 (-1.52%) | 1,455 |
16 Jun 2017 | USD | 9.18 | 9.25 | 9.15 | 9.23 | 9.23 | +0.13 (+1.43%) | 3,100 |
15 Jun 2017 | USD | 9.11 | 9.11 | 9.1 | 9.1 | 9.1 | -0.21 (-2.26%) | 1,750 |