Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2017 | USD | 5.55 | 5.7 | 5.125 | 5.25 | 5.25 | -0.25 (-4.55%) | 1,035,700 |
25 Aug 2017 | USD | 5.4 | 5.55 | 5.3 | 5.5 | 5.5 | +0.1 (+1.85%) | 743,099 |
24 Aug 2017 | USD | 5.55 | 5.65 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 782,889 |
23 Aug 2017 | USD | 5.55 | 5.625 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 829,136 |
22 Aug 2017 | USD | 5.7 | 5.75 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 1,082,492 |
21 Aug 2017 | USD | 5.9 | 5.95 | 5.7 | 5.75 | 5.75 | -0.15 (-2.54%) | 566,190 |
18 Aug 2017 | USD | 5.9 | 6.05 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 891,529 |
17 Aug 2017 | USD | 6.05 | 6.15 | 5.8 | 5.85 | 5.85 | -0.2 (-3.31%) | 835,458 |
16 Aug 2017 | USD | 6 | 6.25 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 527,346 |
15 Aug 2017 | USD | 6.4 | 6.45 | 5.9 | 6.1 | 6.1 | -0.35 (-5.43%) | 822,454 |
14 Aug 2017 | USD | 6.3 | 6.5 | 6.25 | 6.45 | 6.45 | +0.25 (+4.03%) | 924,239 |
11 Aug 2017 | USD | 5.85 | 6.5 | 5.75 | 6.2 | 6.2 | +0.2 (+3.33%) | 1,290,784 |
10 Aug 2017 | USD | 6.15 | 6.5 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 2,662,563 |
9 Aug 2017 | USD | 6.85 | 7.5 | 6.05 | 6.1 | 6.1 | -3.5 (-36.46%) | 5,139,302 |
8 Aug 2017 | USD | 9.8 | 10 | 9.55 | 9.6 | 9.6 | -0.25 (-2.54%) | 669,789 |
7 Aug 2017 | USD | 9.95 | 10.05 | 9.75 | 9.85 | 9.85 | -0.2 (-1.99%) | 363,393 |
4 Aug 2017 | USD | 9.95 | 10.1 | 9.9 | 10.05 | 10.05 | +0.1 (+1.01%) | 334,502 |
3 Aug 2017 | USD | 10.15 | 10.4 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 421,165 |
2 Aug 2017 | USD | 10.6 | 10.7 | 10.1 | 10.1 | 10.1 | -0.5 (-4.72%) | 343,579 |
1 Aug 2017 | USD | 11 | 11.05 | 10.525 | 10.6 | 10.6 | -0.4 (-3.64%) | 287,829 |
31 Jul 2017 | USD | 10.85 | 11 | 10.55 | 11 | 11 | +0.15 (+1.38%) | 392,530 |
28 Jul 2017 | USD | 10.9 | 10.95 | 10.7 | 10.85 | 10.85 | -0.1 (-0.91%) | 284,254 |
27 Jul 2017 | USD | 10.75 | 11.25 | 10.65 | 10.95 | 10.95 | +0.15 (+1.39%) | 862,019 |
26 Jul 2017 | USD | 10.75 | 11 | 10.55 | 10.8 | 10.8 | 0.0 (0.0%) | 309,499 |
25 Jul 2017 | USD | 10.5 | 11 | 10.3 | 10.8 | 10.8 | +0.25 (+2.37%) | 394,278 |
24 Jul 2017 | USD | 10.7 | 10.7 | 10.45 | 10.55 | 10.55 | -0.3 (-2.76%) | 290,630 |
21 Jul 2017 | USD | 11.45 | 11.45 | 10.25 | 10.85 | 10.85 | -0.55 (-4.82%) | 513,591 |
20 Jul 2017 | USD | 11.4 | 11.65 | 11.3 | 11.4 | 11.4 | 0.0 (0.0%) | 178,924 |
19 Jul 2017 | USD | 11.3 | 11.4 | 11.2 | 11.4 | 11.4 | +0.15 (+1.33%) | 269,428 |
18 Jul 2017 | USD | 11.1 | 11.3 | 10.95 | 11.25 | 11.25 | +0.1 (+0.90%) | 178,858 |