Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 7.32 | 7.372 | 7.28 | 7.33 | 7.33 | +0.04 (+0.55%) | 269,424 |
25 Jul 2017 | USD | 7.41 | 7.41 | 7.28 | 7.29 | 7.29 | -0.18 (-2.41%) | 286,623 |
24 Jul 2017 | USD | 7.5 | 7.51 | 7.4 | 7.47 | 7.47 | -0.12 (-1.58%) | 250,219 |
21 Jul 2017 | USD | 7.65 | 7.71 | 7.54 | 7.59 | 7.59 | -0.087 (-1.13%) | 185,395 |
20 Jul 2017 | USD | 7.61 | 7.68 | 7.55 | 7.677 | 7.677 | +0.047 (+0.62%) | 137,502 |
19 Jul 2017 | USD | 7.6 | 7.68 | 7.57 | 7.63 | 7.63 | -0.01 (-0.13%) | 320,823 |
18 Jul 2017 | USD | 7.76 | 7.8 | 7.6 | 7.64 | 7.64 | -0.02 (-0.26%) | 208,282 |
17 Jul 2017 | USD | 7.69 | 7.7 | 7.65 | 7.66 | 7.66 | -0.07 (-0.91%) | 229,576 |
14 Jul 2017 | USD | 7.76 | 7.83 | 7.68 | 7.73 | 7.73 | -0.01 (-0.13%) | 266,854 |
13 Jul 2017 | USD | 7.93 | 7.93 | 7.67 | 7.74 | 7.74 | -0.27 (-3.37%) | 842,709 |
12 Jul 2017 | USD | 8.17 | 8.18 | 8 | 8.01 | 8.01 | -0.2 (-2.44%) | 296,447 |
11 Jul 2017 | USD | 8.16 | 8.2937 | 8.1189 | 8.21 | 8.21 | 0.0 (0.0%) | 691,037 |
10 Jul 2017 | USD | 8.17 | 8.2291 | 8.14 | 8.21 | 8.21 | +0.27 (+3.40%) | 254,101 |
7 Jul 2017 | USD | 8.01 | 8.12 | 7.94 | 7.94 | 7.94 | -0.11 (-1.37%) | 305,004 |
6 Jul 2017 | USD | 7.97 | 8.14 | 7.96 | 8.05 | 8.05 | -0.24 (-2.90%) | 652,341 |
5 Jul 2017 | USD | 8.23 | 8.4317 | 7.97 | 8.29 | 8.29 | +0.05 (+0.61%) | 1,087,227 |
4 Jul 2017 | USD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 7.92 | 8.24 | 7.92 | 8.24 | 8.24 | +0.41 (+5.24%) | 795,956 |
30 Jun 2017 | USD | 7.55 | 7.83 | 7.55 | 7.83 | 7.83 | +0.4 (+5.38%) | 883,596 |
29 Jun 2017 | USD | 7.27 | 7.46 | 7.27 | 7.43 | 7.43 | +0.29 (+4.06%) | 367,124 |
28 Jun 2017 | USD | 7.1 | 7.17 | 7.09 | 7.14 | 7.14 | +0.03 (+0.42%) | 58,823 |
27 Jun 2017 | USD | 7.06 | 7.1555 | 7.06 | 7.11 | 7.11 | +0.04 (+0.57%) | 91,230 |
26 Jun 2017 | USD | 7.1 | 7.1 | 7.05 | 7.07 | 7.07 | -0.07 (-0.98%) | 100,887 |
23 Jun 2017 | USD | 7.21 | 7.25 | 7.14 | 7.14 | 7.14 | -0.07 (-0.97%) | 57,282 |
22 Jun 2017 | USD | 7.21 | 7.22 | 7.14 | 7.21 | 7.21 | -0.04 (-0.55%) | 157,891 |
21 Jun 2017 | USD | 7.26 | 7.33 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 148,347 |
20 Jun 2017 | USD | 7.2853 | 7.37 | 7.25 | 7.35 | 7.35 | +0.1 (+1.38%) | 494,118 |
19 Jun 2017 | USD | 7.31 | 7.3754 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 291,529 |
16 Jun 2017 | USD | 7.2 | 7.33 | 7.2 | 7.3 | 7.3 | +0.15 (+2.10%) | 374,791 |
15 Jun 2017 | USD | 6.93 | 7.1667 | 6.92 | 7.15 | 7.15 | +0.15 (+2.14%) | 201,046 |