Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 7.88 | 8.02 | 7.8 | 7.98 | 7.98 | +0.09 (+1.14%) | 116,144 |
29 Aug 2017 | USD | 7.83 | 8 | 7.72 | 7.89 | 7.89 | +0.05 (+0.64%) | 64,652 |
28 Aug 2017 | USD | 7.9 | 7.97 | 7.77 | 7.84 | 7.84 | -0.03 (-0.38%) | 59,614 |
25 Aug 2017 | USD | 7.9 | 8.03 | 7.705 | 7.87 | 7.87 | +0.05 (+0.64%) | 54,629 |
24 Aug 2017 | USD | 7.97 | 8.02 | 7.68 | 7.82 | 7.82 | -0.09 (-1.14%) | 65,330 |
23 Aug 2017 | USD | 7.71 | 8.08 | 7.71 | 7.91 | 7.91 | +0.09 (+1.15%) | 63,460 |
22 Aug 2017 | USD | 8.05 | 8.2 | 7.75 | 7.82 | 7.82 | -0.23 (-2.86%) | 163,454 |
21 Aug 2017 | USD | 8.06 | 8.09 | 7.93 | 8.05 | 8.05 | -0.02 (-0.25%) | 42,331 |
18 Aug 2017 | USD | 7.92 | 8.25 | 7.92 | 8.07 | 8.07 | 0.0 (0.0%) | 73,422 |
17 Aug 2017 | USD | 8.05 | 8.25 | 8 | 8.07 | 8.07 | -0.07 (-0.86%) | 56,498 |
16 Aug 2017 | USD | 8.07 | 8.24 | 8.04 | 8.14 | 8.14 | +0.03 (+0.37%) | 37,892 |
15 Aug 2017 | USD | 8.11 | 8.15 | 7.97 | 8.11 | 8.11 | +0.02 (+0.25%) | 58,569 |
14 Aug 2017 | USD | 8.09 | 8.25 | 8.08 | 8.09 | 8.09 | +0.01 (+0.12%) | 94,905 |
11 Aug 2017 | USD | 8.07 | 8.29 | 8.07 | 8.08 | 8.08 | +0.08 (+1%) | 47,066 |
10 Aug 2017 | USD | 7.95 | 8.12 | 7.93 | 8 | 8 | -0.05 (-0.62%) | 54,323 |
9 Aug 2017 | USD | 7.89 | 8.17 | 7.73 | 8.05 | 8.05 | +0.02 (+0.25%) | 111,654 |
8 Aug 2017 | USD | 8.21 | 8.344 | 8 | 8.03 | 8.03 | -0.23 (-2.78%) | 78,791 |
7 Aug 2017 | USD | 8.25 | 8.4 | 8.25 | 8.26 | 8.26 | -0.01 (-0.12%) | 96,931 |
4 Aug 2017 | USD | 8.26 | 8.34 | 8.21 | 8.27 | 8.27 | +0.02 (+0.24%) | 37,906 |
3 Aug 2017 | USD | 8.24 | 8.375 | 8.11 | 8.25 | 8.25 | -0.08 (-0.96%) | 50,541 |
2 Aug 2017 | USD | 8.12 | 8.4 | 8 | 8.33 | 8.33 | +0.13 (+1.59%) | 145,690 |
1 Aug 2017 | USD | 8.1 | 8.3 | 7.885 | 8.2 | 8.2 | +0.2 (+2.50%) | 169,971 |
31 Jul 2017 | USD | 8.07 | 8.24 | 7.68 | 8 | 8 | -0.38 (-4.53%) | 166,703 |
28 Jul 2017 | USD | 8.28 | 8.47 | 8.28 | 8.38 | 8.38 | +0.09 (+1.09%) | 67,166 |
27 Jul 2017 | USD | 8.12 | 8.34 | 8.12 | 8.29 | 8.29 | +0.18 (+2.22%) | 68,346 |
26 Jul 2017 | USD | 8.1 | 8.23 | 7.57 | 8.11 | 8.11 | +0.03 (+0.37%) | 36,779 |
25 Jul 2017 | USD | 8.17 | 8.23 | 7.94 | 8.08 | 8.08 | +0.02 (+0.25%) | 37,862 |
24 Jul 2017 | USD | 8.2 | 8.2 | 7.925 | 8.06 | 8.06 | -0.16 (-1.95%) | 52,351 |
21 Jul 2017 | USD | 8.17 | 8.27 | 8.07 | 8.22 | 8.22 | +0.08 (+0.98%) | 49,728 |
20 Jul 2017 | USD | 8.02 | 8.15 | 8 | 8.14 | 8.14 | +0.11 (+1.37%) | 41,706 |