Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 8.04 | 8.07 | 8 | 8.07 | 8.07 | +0.02 (+0.25%) | 38,839,278 |
7 Dec 2017 | USD | 8.04 | 8.1 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 34,432,327 |
6 Dec 2017 | USD | 8.18 | 8.19 | 8.06 | 8.09 | 8.09 | -0.13 (-1.58%) | 48,636,321 |
5 Dec 2017 | USD | 8.15 | 8.24 | 8.1 | 8.22 | 8.22 | +0.05 (+0.61%) | 55,968,596 |
4 Dec 2017 | USD | 8.16 | 8.22 | 8.13 | 8.17 | 8.17 | +0.01 (+0.12%) | 33,240,292 |
1 Dec 2017 | USD | 8.18 | 8.21 | 8.12 | 8.16 | 8.16 | 0.0 (0.0%) | 27,725,425 |
30 Nov 2017 | USD | 8.18 | 8.25 | 8.14 | 8.16 | 8.16 | -0.07 (-0.85%) | 34,723,556 |
29 Nov 2017 | USD | 8.21 | 8.34 | 8.19 | 8.23 | 8.23 | +0.01 (+0.12%) | 42,474,295 |
28 Nov 2017 | USD | 8.31 | 8.35 | 8.18 | 8.22 | 8.22 | -0.12 (-1.44%) | 47,254,026 |
27 Nov 2017 | USD | 8.4 | 8.55 | 8.32 | 8.34 | 8.34 | -0.06 (-0.71%) | 58,173,563 |
24 Nov 2017 | USD | 8.27 | 8.44 | 8.22 | 8.4 | 8.4 | +0.11 (+1.33%) | 64,856,515 |
23 Nov 2017 | USD | 8.41 | 8.47 | 8.28 | 8.29 | 8.29 | -0.11 (-1.31%) | 77,924,571 |
22 Nov 2017 | USD | 8.21 | 8.43 | 8.18 | 8.4 | 8.4 | +0.18 (+2.19%) | 77,470,846 |
21 Nov 2017 | USD | 8.14 | 8.27 | 8.06 | 8.22 | 8.22 | +0.04 (+0.49%) | 63,231,898 |
20 Nov 2017 | USD | 8.11 | 8.23 | 8.1 | 8.18 | 8.18 | +0.06 (+0.74%) | 61,241,078 |
17 Nov 2017 | USD | 8.1 | 8.13 | 8.04 | 8.12 | 8.12 | +0.05 (+0.62%) | 60,639,415 |
16 Nov 2017 | USD | 8.14 | 8.17 | 8.06 | 8.07 | 8.07 | -0.09 (-1.10%) | 40,260,747 |
15 Nov 2017 | USD | 8.3 | 8.3 | 8.14 | 8.16 | 8.16 | -0.2 (-2.39%) | 57,290,210 |
14 Nov 2017 | USD | 8.37 | 8.42 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 32,852,671 |
13 Nov 2017 | USD | 8.4 | 8.45 | 8.31 | 8.41 | 8.41 | +0.02 (+0.24%) | 49,540,379 |
10 Nov 2017 | USD | 8.5 | 8.54 | 8.34 | 8.39 | 8.39 | -0.12 (-1.41%) | 56,177,006 |
9 Nov 2017 | USD | 8.49 | 8.53 | 8.44 | 8.51 | 8.51 | +0.02 (+0.24%) | 38,032,806 |
8 Nov 2017 | USD | 8.55 | 8.57 | 8.44 | 8.49 | 8.49 | -0.11 (-1.28%) | 81,422,046 |
7 Nov 2017 | USD | 8.45 | 8.67 | 8.44 | 8.6 | 8.6 | +0.23 (+2.75%) | 115,952,801 |
6 Nov 2017 | USD | 8.38 | 8.46 | 8.31 | 8.37 | 8.37 | +0.04 (+0.48%) | 61,862,747 |
3 Nov 2017 | USD | 8.39 | 8.5 | 8.27 | 8.33 | 8.33 | -0.06 (-0.72%) | 68,350,588 |
2 Nov 2017 | USD | 8.36 | 8.43 | 8.33 | 8.39 | 8.39 | +0.01 (+0.12%) | 46,492,657 |
1 Nov 2017 | USD | 8.27 | 8.43 | 8.25 | 8.38 | 8.38 | +0.11 (+1.33%) | 82,155,133 |
31 Oct 2017 | USD | 8.27 | 8.3 | 8.22 | 8.27 | 8.27 | -0.04 (-0.48%) | 47,719,652 |
30 Oct 2017 | USD | 8.15 | 8.35 | 8.11 | 8.31 | 8.31 | +0.19 (+2.34%) | 101,277,166 |