Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 7.49 | 7.62 | 7.46 | 7.55 | 755 | +0.06 (+0.80%) | 513,221 |
9 Jan 2018 | USD | 7.7 | 7.7 | 7.43 | 7.49 | 749 | -0.16 (-2.09%) | 361,914 |
8 Jan 2018 | USD | 7.77 | 7.86 | 7.56 | 7.65 | 765 | -0.11 (-1.42%) | 406,804 |
5 Jan 2018 | USD | 8.09 | 8.09 | 7.61 | 7.76 | 776 | -0.34 (-4.20%) | 493,461 |
4 Jan 2018 | USD | 8.2 | 8.21 | 7.94 | 8.1 | 810 | -0.12 (-1.46%) | 288,242 |
3 Jan 2018 | USD | 8.52 | 8.69 | 8.13 | 8.22 | 822 | -0.26 (-3.07%) | 445,265 |
2 Jan 2018 | USD | 8.37 | 8.68 | 8.3001 | 8.48 | 848 | +0.24 (+2.91%) | 897,122 |
1 Jan 2018 | USD | 8.24 | 8.24 | 8.24 | 8.24 | 824 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 8.31 | 8.33 | 8.21 | 8.24 | 824 | -0.11 (-1.32%) | 363,799 |
28 Dec 2017 | USD | 8.29 | 8.48 | 8.23 | 8.35 | 835 | +0.06 (+0.72%) | 364,782 |
27 Dec 2017 | USD | 8.41 | 8.44 | 8.21 | 8.29 | 829 | -0.13 (-1.54%) | 320,419 |
26 Dec 2017 | USD | 8.46 | 8.6 | 8.385 | 8.42 | 842 | -0.01 (-0.12%) | 316,650 |
25 Dec 2017 | USD | 8.43 | 8.43 | 8.43 | 8.43 | 843 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 8.48 | 8.59 | 8.34 | 8.43 | 843 | -0.07 (-0.82%) | 359,742 |
21 Dec 2017 | USD | 8.57 | 8.59 | 8.31 | 8.5 | 850 | -0.07 (-0.82%) | 474,086 |
20 Dec 2017 | USD | 8.35 | 8.68 | 8.31 | 8.57 | 857 | +0.21 (+2.51%) | 419,854 |
19 Dec 2017 | USD | 8.84 | 9.03 | 8.31 | 8.36 | 836 | -0.48 (-5.43%) | 816,267 |
18 Dec 2017 | USD | 8.3 | 9.1 | 8.3 | 8.84 | 884 | +0.56 (+6.76%) | 1,044,716 |
15 Dec 2017 | USD | 8.05 | 8.39 | 8.05 | 8.28 | 828 | +0.23 (+2.86%) | 1,467,074 |
14 Dec 2017 | USD | 8.25 | 8.58 | 8 | 8.05 | 805 | -0.2 (-2.42%) | 823,776 |
13 Dec 2017 | USD | 8.46 | 8.67 | 8.19 | 8.25 | 825 | -0.17 (-2.02%) | 1,014,326 |
12 Dec 2017 | USD | 7.83 | 8.63 | 7.74 | 8.42 | 842 | +0.6 (+7.67%) | 1,494,603 |
11 Dec 2017 | USD | 7.5 | 7.98 | 7.5 | 7.82 | 782 | +0.33 (+4.41%) | 1,167,551 |
8 Dec 2017 | USD | 7.96 | 7.96 | 7.24 | 7.49 | 749 | -0.47 (-5.90%) | 865,550 |
7 Dec 2017 | USD | 7.77 | 8.38 | 7.66 | 7.96 | 796 | +0.26 (+3.38%) | 1,572,605 |
6 Dec 2017 | USD | 7.92 | 8.29 | 7.54 | 7.7 | 770 | -0.03 (-0.39%) | 2,324,541 |
5 Dec 2017 | USD | 6.93 | 7.95 | 6.92 | 7.73 | 773 | +1.44 (+22.89%) | 2,897,834 |
4 Dec 2017 | USD | 6.23 | 6.49 | 6.21 | 6.29 | 629 | +0.2 (+3.28%) | 437,139 |
1 Dec 2017 | USD | 6.03 | 6.22 | 5.83 | 6.09 | 609 | +0.05 (+0.83%) | 425,656 |
30 Nov 2017 | USD | 6.39 | 6.485 | 5.88 | 6.04 | 604 | -0.3 (-4.73%) | 534,536 |