Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 7.23 | 7.23 | 7.03 | 7.11 | 7.11 | -0.18 (-2.47%) | 18,896 |
25 Jul 2017 | USD | 7.37 | 7.5 | 7.21 | 7.29 | 7.29 | -0.182 (-2.43%) | 12,976 |
24 Jul 2017 | USD | 7.9268 | 8 | 7.37 | 7.4719 | 7.4719 | -0.458 (-5.78%) | 135,035 |
21 Jul 2017 | USD | 7.95 | 8 | 7.7 | 7.93 | 7.93 | -0.04 (-0.50%) | 42,545 |
20 Jul 2017 | USD | 8.19 | 8.19 | 7.86 | 7.97 | 7.97 | -0.12 (-1.48%) | 31,572 |
19 Jul 2017 | USD | 8.03 | 8.21 | 7.93 | 8.09 | 8.09 | +0.01 (+0.12%) | 45,621 |
18 Jul 2017 | USD | 8.22 | 8.22 | 8.03 | 8.08 | 8.08 | -0.14 (-1.70%) | 91,838 |
17 Jul 2017 | USD | 8.14 | 8.504 | 8.1 | 8.22 | 8.22 | +0.092 (+1.13%) | 21,530 |
14 Jul 2017 | USD | 8.4 | 8.48 | 8.08 | 8.1282 | 8.1282 | -0.082 (-1.00%) | 39,690 |
13 Jul 2017 | USD | 8.14 | 8.44 | 8.06 | 8.21 | 8.21 | +0.01 (+0.12%) | 28,188 |
12 Jul 2017 | USD | 8.31 | 8.3891 | 8.14 | 8.2 | 8.2 | -0.19 (-2.26%) | 15,283 |
11 Jul 2017 | USD | 8.39 | 8.5 | 8.16 | 8.39 | 8.39 | -0.08 (-0.94%) | 16,816 |
10 Jul 2017 | USD | 8.27 | 8.4875 | 8.1 | 8.47 | 8.47 | +0.08 (+0.95%) | 14,725 |
7 Jul 2017 | USD | 8.27 | 8.5131 | 8.27 | 8.39 | 8.39 | +0.07 (+0.84%) | 4,439 |
6 Jul 2017 | USD | 8.51 | 8.51 | 8.1453 | 8.32 | 8.32 | -0.16 (-1.89%) | 7,805 |
5 Jul 2017 | USD | 8.28 | 8.6069 | 8.28 | 8.48 | 8.48 | +0.2 (+2.42%) | 6,831 |
4 Jul 2017 | USD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 8.4 | 8.7 | 8.1 | 8.28 | 8.28 | -0.07 (-0.84%) | 27,744 |
30 Jun 2017 | USD | 8.31 | 8.4399 | 8.0476 | 8.35 | 8.35 | -0.04 (-0.48%) | 106,817 |
29 Jun 2017 | USD | 8.7 | 8.7 | 8.13 | 8.39 | 8.39 | -0.38 (-4.33%) | 11,029 |
28 Jun 2017 | USD | 9.05 | 9.05 | 8.4101 | 8.77 | 8.77 | -0.18 (-2.01%) | 9,011 |
27 Jun 2017 | USD | 9.37 | 9.64 | 8.8796 | 8.95 | 8.95 | -0.26 (-2.82%) | 39,057 |
26 Jun 2017 | USD | 8.81 | 9.21 | 8.5238 | 9.21 | 9.21 | +0.46 (+5.26%) | 22,787 |
23 Jun 2017 | USD | 9.4 | 9.42 | 8.75 | 8.75 | 8.75 | -0.66 (-7.01%) | 24,909 |
22 Jun 2017 | USD | 9.51 | 10.04 | 9.4 | 9.41 | 9.41 | -0.13 (-1.36%) | 29,582 |
21 Jun 2017 | USD | 9.72 | 9.8 | 9.42 | 9.54 | 9.54 | -0.27 (-2.75%) | 26,985 |
20 Jun 2017 | USD | 9.38 | 9.81 | 8.97 | 9.81 | 9.81 | +0.51 (+5.48%) | 18,468 |
19 Jun 2017 | USD | 9.75 | 9.7596 | 9.0636 | 9.3 | 9.3 | -0.21 (-2.21%) | 15,166 |
16 Jun 2017 | USD | 8.15 | 10.0495 | 8.013 | 9.51 | 9.51 | +1.21 (+14.58%) | 80,996 |
15 Jun 2017 | USD | 8.77 | 8.77 | 7.24 | 8.3 | 8.3 | -0.39 (-4.49%) | 52,728 |