Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | USD | 6.94 | 6.98 | 6.86 | 6.96 | 6.96 | -0.02 (-0.29%) | 39,482,015 |
25 Dec 2017 | USD | 7.03 | 7.09 | 6.95 | 6.98 | 6.98 | +0.04 (+0.58%) | 52,639,136 |
22 Dec 2017 | USD | 6.89 | 7.04 | 6.84 | 6.94 | 6.94 | +0.06 (+0.87%) | 58,074,120 |
21 Dec 2017 | USD | 6.83 | 6.92 | 6.76 | 6.88 | 6.88 | +0.08 (+1.18%) | 41,812,230 |
20 Dec 2017 | USD | 6.86 | 6.94 | 6.79 | 6.8 | 6.8 | -0.11 (-1.59%) | 35,981,253 |
19 Dec 2017 | USD | 6.88 | 7 | 6.87 | 6.91 | 6.91 | +0.1 (+1.47%) | 46,179,947 |
18 Dec 2017 | USD | 6.91 | 6.93 | 6.76 | 6.81 | 6.81 | -0.04 (-0.58%) | 34,027,221 |
15 Dec 2017 | USD | 6.95 | 7 | 6.83 | 6.85 | 6.85 | -0.12 (-1.72%) | 44,846,713 |
14 Dec 2017 | USD | 6.97 | 7.03 | 6.89 | 6.97 | 6.97 | +0.01 (+0.14%) | 54,034,423 |
13 Dec 2017 | USD | 6.99 | 7 | 6.86 | 6.96 | 6.96 | -0.01 (-0.14%) | 53,777,966 |
12 Dec 2017 | USD | 6.89 | 7.12 | 6.86 | 6.97 | 6.97 | +0.07 (+1.01%) | 106,848,999 |
11 Dec 2017 | USD | 6.71 | 6.92 | 6.71 | 6.9 | 6.9 | +0.15 (+2.22%) | 71,419,720 |
8 Dec 2017 | USD | 6.72 | 6.81 | 6.72 | 6.75 | 6.75 | +0.04 (+0.60%) | 43,570,238 |
7 Dec 2017 | USD | 6.82 | 6.82 | 6.69 | 6.71 | 6.71 | -0.12 (-1.76%) | 40,103,722 |
6 Dec 2017 | USD | 6.66 | 6.84 | 6.65 | 6.83 | 6.83 | +0.08 (+1.19%) | 53,392,504 |
5 Dec 2017 | USD | 7.1 | 7.15 | 6.58 | 6.75 | 6.75 | -0.34 (-4.80%) | 108,656,630 |
4 Dec 2017 | USD | 7.12 | 7.22 | 7.06 | 7.09 | 7.09 | -0.08 (-1.12%) | 54,684,920 |
1 Dec 2017 | USD | 7.16 | 7.23 | 7 | 7.17 | 7.17 | -0.01 (-0.14%) | 72,812,420 |
30 Nov 2017 | USD | 7.27 | 7.34 | 7.15 | 7.18 | 7.18 | -0.11 (-1.51%) | 71,546,400 |
29 Nov 2017 | USD | 7.19 | 7.35 | 7.16 | 7.29 | 7.29 | +0.08 (+1.11%) | 105,093,483 |
28 Nov 2017 | USD | 7.02 | 7.25 | 6.96 | 7.21 | 7.21 | +0.17 (+2.41%) | 64,900,599 |
27 Nov 2017 | USD | 7.22 | 7.3 | 7.02 | 7.04 | 7.04 | -0.21 (-2.90%) | 78,100,185 |
24 Nov 2017 | USD | 7.04 | 7.29 | 6.92 | 7.25 | 7.25 | +0.16 (+2.26%) | 93,462,030 |
23 Nov 2017 | USD | 7.15 | 7.36 | 7.06 | 7.09 | 7.09 | -0.11 (-1.53%) | 105,595,381 |
22 Nov 2017 | USD | 7.19 | 7.24 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 73,614,416 |
21 Nov 2017 | USD | 7.26 | 7.27 | 7.1 | 7.17 | 7.17 | -0.09 (-1.24%) | 71,593,289 |
20 Nov 2017 | USD | 7.04 | 7.26 | 6.82 | 7.26 | 7.26 | +0.22 (+3.13%) | 87,885,277 |
17 Nov 2017 | USD | 7.36 | 7.43 | 7.02 | 7.04 | 7.04 | -0.32 (-4.35%) | 126,183,505 |
16 Nov 2017 | USD | 7.35 | 7.47 | 7.31 | 7.36 | 7.36 | -0.01 (-0.14%) | 83,214,125 |
15 Nov 2017 | USD | 7.69 | 7.69 | 7.32 | 7.37 | 7.37 | -0.44 (-5.63%) | 208,380,450 |