Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 12.65 | 13.71 | 12.3315 | 13.63 | 13.63 | +2.7 (+24.70%) | 3,632,331 |
5 Sep 2017 | USD | 9.99 | 10.97 | 9.99 | 10.93 | 10.93 | +0.97 (+9.74%) | 225,248 |
4 Sep 2017 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 9.7 | 10 | 9.4853 | 9.96 | 9.96 | +0.32 (+3.32%) | 63,015 |
31 Aug 2017 | USD | 9.51 | 9.69 | 9.5 | 9.64 | 9.64 | +0.2 (+2.12%) | 66,729 |
30 Aug 2017 | USD | 9.5 | 9.67 | 9.34 | 9.44 | 9.44 | -0.03 (-0.32%) | 49,535 |
29 Aug 2017 | USD | 9.18 | 9.5 | 9.0755 | 9.47 | 9.47 | +0.27 (+2.93%) | 56,624 |
28 Aug 2017 | USD | 9.05 | 9.2661 | 9 | 9.2 | 9.2 | +0.21 (+2.34%) | 55,873 |
25 Aug 2017 | USD | 8.55 | 9.15 | 8.54 | 8.99 | 8.99 | +0.49 (+5.76%) | 89,469 |
24 Aug 2017 | USD | 8.7 | 8.8459 | 8.5 | 8.5 | 8.5 | -0.17 (-1.96%) | 63,670 |
23 Aug 2017 | USD | 8.65 | 8.82 | 8.6 | 8.67 | 8.67 | -0.02 (-0.23%) | 39,238 |
22 Aug 2017 | USD | 8.5 | 8.78 | 8.433 | 8.69 | 8.69 | +0.26 (+3.08%) | 40,463 |
21 Aug 2017 | USD | 8.5 | 8.58 | 8.31 | 8.43 | 8.43 | -0.11 (-1.29%) | 62,618 |
18 Aug 2017 | USD | 8.5 | 8.61 | 8.29 | 8.54 | 8.54 | -0.03 (-0.35%) | 65,196 |
17 Aug 2017 | USD | 9.07 | 9.07 | 8.49 | 8.57 | 8.57 | -0.08 (-0.92%) | 123,705 |
16 Aug 2017 | USD | 8.58 | 8.85 | 8.52 | 8.65 | 8.65 | +0.09 (+1.05%) | 52,477 |
15 Aug 2017 | USD | 8.4 | 8.65 | 8.25 | 8.56 | 8.56 | +0.18 (+2.15%) | 36,948 |
14 Aug 2017 | USD | 8.76 | 8.89 | 8.35 | 8.38 | 8.38 | -0.35 (-4.01%) | 138,543 |
11 Aug 2017 | USD | 8.68 | 8.94 | 8.43 | 8.73 | 8.73 | +0.12 (+1.39%) | 68,855 |
10 Aug 2017 | USD | 8.88 | 8.99 | 8.415 | 8.61 | 8.61 | -0.31 (-3.48%) | 55,588 |
9 Aug 2017 | USD | 8.64 | 9.235 | 8.59 | 8.92 | 8.92 | +0.14 (+1.59%) | 67,573 |
8 Aug 2017 | USD | 8.1 | 9.28 | 8.1 | 8.78 | 8.78 | +0.41 (+4.90%) | 198,453 |
7 Aug 2017 | USD | 8.69 | 8.85 | 8.33 | 8.37 | 8.37 | -0.3 (-3.46%) | 179,728 |
4 Aug 2017 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | +0.23 (+2.73%) | 88,542 |
3 Aug 2017 | USD | 8.5 | 8.95 | 8.4 | 8.44 | 8.44 | -0.06 (-0.71%) | 160,566 |
2 Aug 2017 | USD | 8.35 | 8.73 | 8.1422 | 8.5 | 8.5 | +0.14 (+1.67%) | 228,266 |
1 Aug 2017 | USD | 8.25 | 9.0899 | 8.25 | 8.36 | 8.36 | +0.12 (+1.46%) | 160,178 |
31 Jul 2017 | USD | 9.07 | 9.15 | 8.22 | 8.24 | 8.24 | -0.85 (-9.35%) | 1,171,321 |
28 Jul 2017 | USD | 9.49 | 9.5 | 9.05 | 9.09 | 9.09 | -0.29 (-3.09%) | 145,795 |
27 Jul 2017 | USD | 9.99 | 10.24 | 9.3499 | 9.38 | 9.38 | -0.5 (-5.06%) | 141,149 |