Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 6.79 | 7.1 | 6.76 | 7.01 | 7.01 | +0.16 (+2.34%) | 19,447,732 |
10 Jan 2018 | USD | 6.72 | 6.9 | 6.71 | 6.85 | 6.85 | +0.11 (+1.63%) | 10,377,307 |
9 Jan 2018 | USD | 6.78 | 6.81 | 6.73 | 6.74 | 6.74 | -0.04 (-0.59%) | 6,400,422 |
8 Jan 2018 | USD | 6.83 | 6.84 | 6.71 | 6.78 | 6.78 | -0.06 (-0.88%) | 9,632,936 |
5 Jan 2018 | USD | 6.82 | 6.89 | 6.81 | 6.84 | 6.84 | +0.01 (+0.15%) | 5,248,876 |
4 Jan 2018 | USD | 6.91 | 6.92 | 6.81 | 6.83 | 6.83 | -0.07 (-1.01%) | 6,831,748 |
3 Jan 2018 | USD | 6.84 | 6.93 | 6.78 | 6.9 | 6.9 | +0.09 (+1.32%) | 9,097,646 |
2 Jan 2018 | USD | 6.71 | 6.85 | 6.66 | 6.81 | 6.81 | +0.1 (+1.49%) | 5,710,688 |
1 Jan 2018 | USD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6.63 | 6.75 | 6.62 | 6.71 | 6.71 | +0.09 (+1.36%) | 6,493,642 |
28 Dec 2017 | USD | 6.68 | 6.71 | 6.62 | 6.62 | 6.62 | -0.02 (-0.30%) | 7,101,879 |
27 Dec 2017 | USD | 6.76 | 6.76 | 6.63 | 6.64 | 6.64 | -0.09 (-1.34%) | 6,676,292 |
26 Dec 2017 | USD | 6.68 | 6.74 | 6.62 | 6.73 | 6.73 | +0.07 (+1.05%) | 5,175,436 |
25 Dec 2017 | USD | 6.85 | 6.93 | 6.6 | 6.66 | 6.66 | -0.25 (-3.62%) | 11,829,364 |
22 Dec 2017 | USD | 6.98 | 7.06 | 6.88 | 6.91 | 6.91 | -0.06 (-0.86%) | 5,673,527 |
21 Dec 2017 | USD | 6.94 | 7.06 | 6.88 | 6.97 | 6.97 | +0.02 (+0.29%) | 6,319,426 |
20 Dec 2017 | USD | 7.1 | 7.12 | 6.92 | 6.95 | 6.95 | -0.16 (-2.25%) | 7,015,951 |
19 Dec 2017 | USD | 6.95 | 7.15 | 6.92 | 7.11 | 7.11 | +0.16 (+2.30%) | 7,925,311 |
18 Dec 2017 | USD | 7.08 | 7.08 | 6.92 | 6.95 | 6.95 | -0.15 (-2.11%) | 7,430,710 |
15 Dec 2017 | USD | 7.07 | 7.16 | 7.03 | 7.1 | 7.1 | +0.06 (+0.85%) | 10,124,933 |
14 Dec 2017 | USD | 7.04 | 7.09 | 7.01 | 7.04 | 7.04 | -0.03 (-0.42%) | 5,261,979 |
13 Dec 2017 | USD | 7 | 7.09 | 6.98 | 7.07 | 7.07 | +0.07 (+1.00%) | 8,897,395 |
12 Dec 2017 | USD | 7.08 | 7.08 | 6.98 | 7 | 7 | -0.06 (-0.85%) | 6,963,828 |
11 Dec 2017 | USD | 6.97 | 7.13 | 6.97 | 7.06 | 7.06 | +0.16 (+2.32%) | 11,890,242 |
8 Dec 2017 | USD | 6.8 | 7.01 | 6.79 | 6.9 | 6.9 | +0.08 (+1.17%) | 7,906,341 |
7 Dec 2017 | USD | 6.81 | 6.86 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 7,167,936 |
6 Dec 2017 | USD | 6.68 | 6.83 | 6.65 | 6.81 | 6.81 | +0.11 (+1.64%) | 7,660,296 |
5 Dec 2017 | USD | 6.91 | 6.97 | 6.61 | 6.7 | 6.7 | -0.22 (-3.18%) | 11,520,687 |
4 Dec 2017 | USD | 7.08 | 7.08 | 6.91 | 6.92 | 6.92 | -0.17 (-2.40%) | 7,783,275 |
1 Dec 2017 | USD | 6.96 | 7.14 | 6.96 | 7.09 | 7.09 | +0.12 (+1.72%) | 8,794,228 |