Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2017 | USD | 7.11 | 7.14 | 6.91 | 6.98 | 139.6 | -0.13 (-1.83%) | 316,958 |
18 Sep 2017 | USD | 6.96 | 7.25 | 6.95 | 7.11 | 142.2 | +0.17 (+2.45%) | 634,424 |
15 Sep 2017 | USD | 6.9 | 6.94 | 6.78 | 6.94 | 138.8 | +0.06 (+0.87%) | 1,848,426 |
14 Sep 2017 | USD | 6.8 | 6.93 | 6.73 | 6.88 | 137.6 | +0.06 (+0.88%) | 290,989 |
13 Sep 2017 | USD | 6.88 | 6.92 | 6.8 | 6.82 | 136.4 | -0.06 (-0.87%) | 386,021 |
12 Sep 2017 | USD | 6.96 | 7.0399 | 6.76 | 6.88 | 137.6 | -0.04 (-0.58%) | 740,601 |
11 Sep 2017 | USD | 6.91 | 7.1175 | 6.85 | 6.92 | 138.4 | +0.04 (+0.58%) | 490,147 |
8 Sep 2017 | USD | 6.64 | 6.91 | 6.5992 | 6.88 | 137.6 | +0.21 (+3.15%) | 534,344 |
7 Sep 2017 | USD | 6.81 | 6.88 | 6.65 | 6.67 | 133.4 | -0.13 (-1.91%) | 596,832 |
6 Sep 2017 | USD | 6.85 | 6.95 | 6.75 | 6.8 | 136 | +0.01 (+0.15%) | 1,479,867 |
5 Sep 2017 | USD | 7.14 | 7.14 | 6.63 | 6.79 | 135.8 | -0.36 (-5.03%) | 2,041,821 |
4 Sep 2017 | USD | 7.15 | 7.15 | 7.15 | 7.15 | 143 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 7.03 | 7.18 | 6.94 | 7.15 | 143 | +0.17 (+2.44%) | 799,416 |
31 Aug 2017 | USD | 6.89 | 7.05 | 6.78 | 6.98 | 139.6 | +0.07 (+1.01%) | 876,440 |
30 Aug 2017 | USD | 6.71 | 6.95 | 6.64 | 6.91 | 138.2 | +0.2 (+2.98%) | 678,944 |
29 Aug 2017 | USD | 6.71 | 6.78 | 6.52 | 6.71 | 134.2 | -0.01 (-0.15%) | 528,592 |
28 Aug 2017 | USD | 6.8 | 6.8311 | 6.63 | 6.72 | 134.4 | +0.21 (+3.23%) | 1,028,267 |
25 Aug 2017 | USD | 6.42 | 6.589 | 6.28 | 6.51 | 130.2 | +0.1 (+1.56%) | 793,520 |
24 Aug 2017 | USD | 6.07 | 6.48 | 6.06 | 6.41 | 128.2 | +0.36 (+5.95%) | 933,111 |
23 Aug 2017 | USD | 5.92 | 6.19 | 5.81 | 6.05 | 121 | +0.1 (+1.68%) | 997,820 |
22 Aug 2017 | USD | 5.7 | 6.01 | 5.54 | 5.95 | 119 | +0.28 (+4.94%) | 1,813,695 |
21 Aug 2017 | USD | 5.75 | 5.75 | 5.52 | 5.67 | 113.4 | -0.1 (-1.73%) | 496,516 |
18 Aug 2017 | USD | 5.76 | 5.805 | 5.6614 | 5.77 | 115.4 | +0.03 (+0.52%) | 434,623 |
17 Aug 2017 | USD | 5.82 | 5.99 | 5.72 | 5.74 | 114.8 | -0.04 (-0.69%) | 750,568 |
16 Aug 2017 | USD | 6 | 6.01 | 5.78 | 5.78 | 115.6 | -0.19 (-3.18%) | 944,653 |
15 Aug 2017 | USD | 5.68 | 6 | 5.66 | 5.97 | 119.4 | +0.32 (+5.66%) | 1,270,458 |
14 Aug 2017 | USD | 5.29 | 5.68 | 5.28 | 5.65 | 113 | +0.3 (+5.61%) | 866,973 |
11 Aug 2017 | USD | 5.46 | 5.54 | 5.33 | 5.35 | 107 | -0.07 (-1.29%) | 1,346,229 |
10 Aug 2017 | USD | 5.42 | 5.52 | 5.33 | 5.42 | 108.4 | -0.03 (-0.55%) | 894,656 |
9 Aug 2017 | USD | 5.57 | 5.72 | 5.417 | 5.45 | 109 | -0.15 (-2.68%) | 1,020,245 |