Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 6.54 | 6.6 | 6.17 | 6.19 | 928.5 | -0.27 (-4.18%) | 1,914,100 |
29 Aug 2017 | USD | 6.11 | 6.64 | 5.99 | 6.46 | 969 | +0.33 (+5.38%) | 2,945,500 |
28 Aug 2017 | USD | 5.9 | 6.16 | 5.88 | 6.13 | 919.5 | +0.42 (+7.36%) | 2,286,500 |
25 Aug 2017 | USD | 5.75 | 5.83 | 5.69 | 5.71 | 856.5 | -0.01 (-0.17%) | 572,200 |
24 Aug 2017 | USD | 5.38 | 5.75 | 5.38 | 5.72 | 858 | +0.32 (+5.93%) | 1,086,600 |
23 Aug 2017 | USD | 5.39 | 5.45 | 5.28 | 5.4 | 810 | -0.04 (-0.74%) | 510,700 |
22 Aug 2017 | USD | 5.06 | 5.5 | 5.05 | 5.44 | 816 | +0.4 (+7.94%) | 1,403,700 |
21 Aug 2017 | USD | 5 | 5.17 | 4.94 | 5.04 | 756 | +0.05 (+1.00%) | 724,400 |
18 Aug 2017 | USD | 5.11 | 5.19 | 4.96 | 4.99 | 748.5 | -0.16 (-3.11%) | 1,324,900 |
17 Aug 2017 | USD | 5.31 | 5.41 | 5.12 | 5.15 | 772.5 | -0.19 (-3.56%) | 1,443,600 |
16 Aug 2017 | USD | 5.5 | 5.55 | 5.29 | 5.34 | 801 | -0.17 (-3.09%) | 730,800 |
15 Aug 2017 | USD | 5.54 | 5.58 | 5.41 | 5.51 | 826.5 | 0.0 (0.0%) | 529,000 |
14 Aug 2017 | USD | 5.54 | 5.55 | 5.35 | 5.51 | 826.5 | 0.0 (0.0%) | 1,003,500 |
11 Aug 2017 | USD | 5.48 | 5.53 | 5.19 | 5.51 | 826.5 | +0.06 (+1.10%) | 1,532,600 |
10 Aug 2017 | USD | 5.68 | 5.76 | 5.45 | 5.45 | 817.5 | -0.27 (-4.72%) | 1,063,300 |
9 Aug 2017 | USD | 5.69 | 5.74 | 5.63 | 5.72 | 858 | +0.01 (+0.18%) | 565,700 |
8 Aug 2017 | USD | 5.96 | 6.04 | 5.7 | 5.71 | 856.5 | -0.25 (-4.19%) | 807,300 |
7 Aug 2017 | USD | 5.8 | 6.02 | 5.75 | 5.96 | 894 | +0.14 (+2.41%) | 707,200 |
4 Aug 2017 | USD | 5.61 | 5.87 | 5.61 | 5.82 | 873 | +0.19 (+3.37%) | 864,000 |
3 Aug 2017 | USD | 5.65 | 5.76 | 5.62 | 5.63 | 844.5 | -0.01 (-0.18%) | 675,400 |
2 Aug 2017 | USD | 5.69 | 5.84 | 5.55 | 5.64 | 846 | -0.03 (-0.53%) | 901,000 |
1 Aug 2017 | USD | 5.91 | 5.91 | 5.56 | 5.67 | 850.5 | +0.14 (+2.53%) | 1,122,000 |
31 Jul 2017 | USD | 5.74 | 5.77 | 5.51 | 5.53 | 829.5 | -0.22 (-3.83%) | 879,700 |
28 Jul 2017 | USD | 5.61 | 5.77 | 5.56 | 5.75 | 862.5 | +0.1 (+1.77%) | 689,800 |
27 Jul 2017 | USD | 5.97 | 6 | 5.62 | 5.65 | 847.5 | -0.31 (-5.20%) | 1,320,700 |
26 Jul 2017 | USD | 5.98 | 6.03 | 5.89 | 5.96 | 894 | -0.01 (-0.17%) | 519,200 |
25 Jul 2017 | USD | 5.88 | 6.09 | 5.79 | 5.97 | 895.5 | +0.1 (+1.70%) | 1,086,600 |
24 Jul 2017 | USD | 6.1 | 6.13 | 5.84 | 5.87 | 880.5 | -0.23 (-3.77%) | 1,045,100 |
21 Jul 2017 | USD | 6.17 | 6.23 | 6 | 6.1 | 915 | 0.0 (0.0%) | 1,078,700 |
20 Jul 2017 | USD | 5.94 | 6.18 | 5.9 | 6.1 | 915 | +0.17 (+2.87%) | 1,042,300 |