Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 5.53 | 5.72 | 5.46 | 5.5 | 5.5 | -0.13 (-2.31%) | 7,489,822 |
7 Nov 2017 | USD | 5.56 | 5.78 | 5.48 | 5.63 | 5.63 | +0.07 (+1.26%) | 12,606,145 |
6 Nov 2017 | USD | 5.81 | 5.95 | 5.54 | 5.56 | 5.56 | -0.36 (-6.08%) | 14,965,093 |
3 Nov 2017 | USD | 5.95 | 6.5 | 5.83 | 5.92 | 5.92 | -2.07 (-25.91%) | 33,861,461 |
2 Nov 2017 | USD | 7.78 | 8.04 | 7.65 | 7.99 | 7.99 | +0.19 (+2.44%) | 3,251,943 |
1 Nov 2017 | USD | 7.86 | 8.0332 | 7.74 | 7.8 | 7.8 | -0.04 (-0.51%) | 2,789,421 |
31 Oct 2017 | USD | 7.88 | 7.8968 | 7.61 | 7.84 | 7.84 | -0.03 (-0.38%) | 3,463,514 |
30 Oct 2017 | USD | 7.96 | 8 | 7.84 | 7.87 | 7.87 | -0.1 (-1.25%) | 2,322,976 |
27 Oct 2017 | USD | 8.04 | 8.04 | 7.62 | 7.97 | 7.97 | -0.12 (-1.48%) | 4,347,189 |
26 Oct 2017 | USD | 8.33 | 8.35 | 8.01 | 8.09 | 8.09 | -0.2 (-2.41%) | 4,089,019 |
25 Oct 2017 | USD | 8.38 | 8.43 | 8.12 | 8.29 | 8.29 | -0.08 (-0.96%) | 2,988,485 |
24 Oct 2017 | USD | 8.46 | 8.54 | 8.3 | 8.37 | 8.37 | -0.07 (-0.83%) | 1,833,345 |
23 Oct 2017 | USD | 8.44 | 8.6 | 8.36 | 8.44 | 8.44 | +0.05 (+0.60%) | 1,997,495 |
20 Oct 2017 | USD | 8.54 | 8.55 | 8.33 | 8.39 | 8.39 | -0.12 (-1.41%) | 3,244,286 |
19 Oct 2017 | USD | 8.55 | 8.66 | 8.485 | 8.51 | 8.51 | -0.02 (-0.23%) | 1,376,524 |
18 Oct 2017 | USD | 8.55 | 8.79 | 8.51 | 8.53 | 8.53 | -0.03 (-0.35%) | 2,007,923 |
17 Oct 2017 | USD | 8.53 | 8.59 | 8.47 | 8.56 | 8.56 | +0.05 (+0.59%) | 1,693,053 |
16 Oct 2017 | USD | 8.6 | 8.62 | 8.45 | 8.51 | 8.51 | -0.05 (-0.58%) | 1,899,435 |
13 Oct 2017 | USD | 8.49 | 8.68 | 8.465 | 8.56 | 8.56 | +0.09 (+1.06%) | 1,958,576 |
12 Oct 2017 | USD | 8.62 | 8.72 | 8.44 | 8.47 | 8.47 | -0.14 (-1.63%) | 2,684,884 |
11 Oct 2017 | USD | 8.48 | 8.68 | 8.48 | 8.61 | 8.61 | +0.13 (+1.53%) | 3,046,840 |
10 Oct 2017 | USD | 8.58 | 8.6846 | 8.39 | 8.48 | 8.48 | -0.02 (-0.24%) | 2,841,902 |
9 Oct 2017 | USD | 8.45 | 8.56 | 8.45 | 8.5 | 8.5 | +0.05 (+0.59%) | 1,662,841 |
6 Oct 2017 | USD | 8.52 | 8.525 | 8.35 | 8.45 | 8.45 | -0.11 (-1.29%) | 1,725,210 |
5 Oct 2017 | USD | 8.5 | 8.65 | 8.43 | 8.56 | 8.56 | +0.07 (+0.82%) | 2,578,219 |
4 Oct 2017 | USD | 8.44 | 8.51 | 8.36 | 8.49 | 8.49 | +0.07 (+0.83%) | 1,434,930 |
3 Oct 2017 | USD | 8.42 | 8.43 | 8.27 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,484,565 |
2 Oct 2017 | USD | 8.4 | 8.44 | 8.24 | 8.4 | 8.4 | +0.01 (+0.12%) | 2,496,809 |
29 Sep 2017 | USD | 8.49 | 8.54 | 8.27 | 8.39 | 8.39 | -0.39 (-4.44%) | 3,862,846 |
28 Sep 2017 | USD | 8.85 | 8.91 | 8.615 | 8.78 | 8.78 | -0.05 (-0.57%) | 4,036,814 |