Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | USD | 8.45 | 8.47 | 8.095 | 8.26 | 8.26 | -0.23 (-2.71%) | 1,700,459 |
7 Sep 2017 | USD | 8.44 | 8.62 | 8.32 | 8.49 | 8.49 | +0.01 (+0.12%) | 2,752,251 |
6 Sep 2017 | USD | 8.28 | 8.515 | 8.28 | 8.48 | 8.48 | +0.31 (+3.79%) | 2,715,362 |
5 Sep 2017 | USD | 8.15 | 8.38 | 8.07 | 8.17 | 8.17 | +0.04 (+0.49%) | 2,373,714 |
4 Sep 2017 | USD | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 7.85 | 8.17 | 7.82 | 8.13 | 8.13 | +0.34 (+4.36%) | 2,237,428 |
31 Aug 2017 | USD | 7.88 | 7.98 | 7.69 | 7.79 | 7.79 | -0.07 (-0.89%) | 4,601,618 |
30 Aug 2017 | USD | 7.82 | 7.93 | 7.66 | 7.86 | 7.86 | +0.02 (+0.26%) | 1,453,768 |
29 Aug 2017 | USD | 7.69 | 8.01 | 7.6201 | 7.84 | 7.84 | +0.23 (+3.02%) | 2,340,576 |
28 Aug 2017 | USD | 7.87 | 7.96 | 7.56 | 7.61 | 7.61 | -0.25 (-3.18%) | 2,092,638 |
25 Aug 2017 | USD | 8.08 | 8.18 | 7.78 | 7.86 | 7.86 | -0.17 (-2.12%) | 3,738,299 |
24 Aug 2017 | USD | 8.33 | 8.51 | 7.955 | 8.03 | 8.03 | -0.265 (-3.19%) | 2,760,829 |
23 Aug 2017 | USD | 8.12 | 8.355 | 8.05 | 8.295 | 8.295 | +0.155 (+1.90%) | 2,790,245 |
22 Aug 2017 | USD | 8.24 | 8.34 | 8.08 | 8.14 | 8.14 | -0.01 (-0.12%) | 3,368,377 |
21 Aug 2017 | USD | 8.07 | 8.22 | 7.96 | 8.15 | 8.15 | +0.1 (+1.24%) | 2,798,947 |
18 Aug 2017 | USD | 8.34 | 8.6 | 7.82 | 8.05 | 8.05 | -0.4 (-4.73%) | 2,978,867 |
17 Aug 2017 | USD | 8.18 | 9.025 | 8.15 | 8.45 | 8.45 | +0.21 (+2.55%) | 4,316,759 |
16 Aug 2017 | USD | 8.05 | 8.24 | 7.98 | 8.24 | 8.24 | +0.23 (+2.87%) | 1,637,562 |
15 Aug 2017 | USD | 7.78 | 8.055 | 7.615 | 8.01 | 8.01 | +0.29 (+3.76%) | 2,716,716 |
14 Aug 2017 | USD | 7.57 | 8 | 7.57 | 7.72 | 7.72 | +0.07 (+0.92%) | 2,463,224 |
11 Aug 2017 | USD | 7.98 | 7.98 | 7.37 | 7.65 | 7.65 | -0.24 (-3.04%) | 2,132,175 |
10 Aug 2017 | USD | 7.73 | 8.095 | 7.695 | 7.89 | 7.89 | +0.13 (+1.68%) | 3,902,527 |
9 Aug 2017 | USD | 8.1 | 8.86 | 7.44 | 7.76 | 7.76 | -1.2 (-13.39%) | 5,195,291 |
8 Aug 2017 | USD | 9.03 | 9.21 | 8.8 | 8.96 | 8.96 | -0.09 (-0.99%) | 1,418,012 |
7 Aug 2017 | USD | 9.13 | 9.21 | 8.95 | 9.05 | 9.05 | -0.16 (-1.74%) | 754,282 |
4 Aug 2017 | USD | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.02 (-0.22%) | 2,730,818 |
3 Aug 2017 | USD | 9.7 | 9.835 | 9.15 | 9.23 | 9.23 | -0.51 (-5.24%) | 3,154,753 |
2 Aug 2017 | USD | 10.02 | 10.5 | 9.74 | 9.74 | 9.74 | -0.36 (-3.56%) | 1,571,770 |
1 Aug 2017 | USD | 10.23 | 10.3 | 10.01 | 10.1 | 10.1 | -0.19 (-1.85%) | 1,072,845 |
31 Jul 2017 | USD | 10.55 | 10.66 | 10.29 | 10.29 | 10.29 | -0.32 (-3.02%) | 1,909,580 |