Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 7.06 | 7.27 | 7.05 | 7.17 | 7.17 | +0.18 (+2.58%) | 1,114,778 |
5 Sep 2017 | USD | 7.02 | 7.1 | 6.88 | 6.99 | 6.99 | +0.06 (+0.87%) | 1,093,526 |
4 Sep 2017 | USD | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.95 | 6.98 | 6.78 | 6.93 | 6.93 | +0.06 (+0.87%) | 731,125 |
31 Aug 2017 | USD | 6.61 | 6.88 | 6.55 | 6.87 | 6.87 | +0.34 (+5.21%) | 1,210,104 |
30 Aug 2017 | USD | 6.53 | 6.67 | 6.4791 | 6.53 | 6.53 | -0.07 (-1.06%) | 586,913 |
29 Aug 2017 | USD | 6.49 | 6.665 | 6.46 | 6.6 | 6.6 | +0.02 (+0.30%) | 742,105 |
28 Aug 2017 | USD | 6.73 | 6.77 | 6.53 | 6.58 | 6.58 | -0.17 (-2.52%) | 641,525 |
25 Aug 2017 | USD | 6.69 | 6.77 | 6.625 | 6.75 | 6.75 | +0.08 (+1.20%) | 466,243 |
24 Aug 2017 | USD | 6.68 | 6.73 | 6.64 | 6.67 | 6.67 | -0.06 (-0.89%) | 629,369 |
23 Aug 2017 | USD | 6.6 | 6.79 | 6.58 | 6.73 | 6.73 | +0.09 (+1.36%) | 709,964 |
22 Aug 2017 | USD | 6.69 | 6.72 | 6.63 | 6.64 | 6.64 | 0.0 (0.0%) | 481,769 |
21 Aug 2017 | USD | 6.8 | 6.82 | 6.6 | 6.64 | 6.64 | -0.2 (-2.92%) | 656,685 |
18 Aug 2017 | USD | 6.87 | 6.94 | 6.78 | 6.84 | 6.84 | -0.01 (-0.15%) | 779,541 |
17 Aug 2017 | USD | 6.8 | 7.01 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 852,031 |
16 Aug 2017 | USD | 6.81 | 7.04 | 6.81 | 6.85 | 6.85 | +0.05 (+0.74%) | 1,350,357 |
15 Aug 2017 | USD | 6.77 | 6.885 | 6.67 | 6.8 | 6.8 | 0.0 (0.0%) | 1,281,310 |
14 Aug 2017 | USD | 7 | 7.015 | 6.77 | 6.8 | 6.8 | -0.2 (-2.86%) | 784,217 |
11 Aug 2017 | USD | 6.99 | 7.1 | 6.94 | 7 | 7 | -0.08 (-1.13%) | 1,079,188 |
10 Aug 2017 | USD | 7.26 | 7.28 | 7.04 | 7.08 | 7.08 | -0.12 (-1.67%) | 985,120 |
9 Aug 2017 | USD | 7.36 | 7.41 | 7.15 | 7.2 | 7.2 | -0.15 (-2.04%) | 1,124,417 |
8 Aug 2017 | USD | 7.26 | 7.48 | 7.25 | 7.35 | 7.35 | +0.02 (+0.27%) | 1,328,055 |
7 Aug 2017 | USD | 7.4 | 7.43 | 7.259 | 7.33 | 7.33 | -0.17 (-2.27%) | 446,796 |
4 Aug 2017 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.21 (+2.88%) | 1,093,893 |
3 Aug 2017 | USD | 7.64 | 7.67 | 7.26 | 7.29 | 7.29 | -0.34 (-4.46%) | 1,064,149 |
2 Aug 2017 | USD | 7.55 | 7.67 | 7.45 | 7.63 | 7.63 | +0.05 (+0.66%) | 1,437,979 |
1 Aug 2017 | USD | 7.8 | 7.8 | 7.57 | 7.58 | 7.58 | -0.27 (-3.44%) | 1,290,440 |
31 Jul 2017 | USD | 7.97 | 7.9899 | 7.66 | 7.85 | 7.85 | -0.12 (-1.51%) | 1,256,924 |
28 Jul 2017 | USD | 8.32 | 8.37 | 7.945 | 7.97 | 7.97 | -0.29 (-3.51%) | 1,541,430 |
27 Jul 2017 | USD | 8.13 | 8.35 | 8.06 | 8.26 | 8.26 | +0.37 (+4.69%) | 2,039,336 |