Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 8.69 | 8.85 | 8.67 | 8.8 | 8.8 | +0.16 (+1.85%) | 133,624 |
17 Oct 2017 | USD | 8.67 | 8.73 | 8.59 | 8.64 | 8.64 | -0.06 (-0.69%) | 71,312 |
16 Oct 2017 | USD | 8.67 | 8.89 | 8.5 | 8.7 | 8.7 | +0.07 (+0.81%) | 96,313 |
13 Oct 2017 | USD | 8.78 | 8.78 | 8.54 | 8.63 | 8.63 | -0.09 (-1.03%) | 278,532 |
12 Oct 2017 | USD | 8.7 | 8.88 | 8.56 | 8.72 | 8.72 | -0.01 (-0.11%) | 91,412 |
11 Oct 2017 | USD | 8.65 | 8.78 | 8.65 | 8.73 | 8.73 | +0.05 (+0.58%) | 88,178 |
10 Oct 2017 | USD | 8.66 | 8.715 | 8.57 | 8.68 | 8.68 | +0.07 (+0.81%) | 116,137 |
9 Oct 2017 | USD | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | +0.06 (+0.70%) | 74,222 |
6 Oct 2017 | USD | 8.69 | 8.76 | 8.53 | 8.55 | 8.55 | -0.15 (-1.72%) | 65,040 |
5 Oct 2017 | USD | 8.68 | 8.82 | 8.63 | 8.7 | 8.7 | +0.02 (+0.23%) | 111,828 |
4 Oct 2017 | USD | 8.77 | 8.79 | 8.57 | 8.68 | 8.68 | -0.07 (-0.80%) | 201,274 |
3 Oct 2017 | USD | 8.53 | 8.78 | 8.49 | 8.75 | 8.75 | +0.2 (+2.34%) | 141,071 |
2 Oct 2017 | USD | 8.47 | 8.62 | 8.375 | 8.55 | 8.55 | +0.09 (+1.06%) | 178,555 |
29 Sep 2017 | USD | 8.69 | 8.7311 | 8.46 | 8.46 | 8.46 | -0.24 (-2.76%) | 90,366 |
28 Sep 2017 | USD | 8.68 | 8.755 | 8.51 | 8.7 | 8.7 | +0.03 (+0.35%) | 125,784 |
27 Sep 2017 | USD | 8.53 | 8.68 | 8.53 | 8.67 | 8.67 | +0.17 (+2%) | 195,946 |
26 Sep 2017 | USD | 8.38 | 8.63 | 8.36 | 8.5 | 8.5 | +0.2 (+2.41%) | 166,865 |
25 Sep 2017 | USD | 8.41 | 8.56 | 8.29 | 8.3 | 8.3 | -0.08 (-0.95%) | 182,145 |
22 Sep 2017 | USD | 8.39 | 8.48 | 8.3 | 8.38 | 8.38 | 0.0 (0.0%) | 97,085 |
21 Sep 2017 | USD | 8.28 | 8.47 | 8.25 | 8.38 | 8.38 | +0.15 (+1.82%) | 159,035 |
20 Sep 2017 | USD | 8.06 | 8.33 | 8.06 | 8.23 | 8.23 | +0.16 (+1.98%) | 160,405 |
19 Sep 2017 | USD | 8.02 | 8.08 | 7.93 | 8.07 | 8.07 | +0.04 (+0.50%) | 80,304 |
18 Sep 2017 | USD | 7.92 | 8.19 | 7.9 | 8.03 | 8.03 | +0.11 (+1.39%) | 259,301 |
15 Sep 2017 | USD | 7.84 | 8.01 | 7.81 | 7.92 | 7.92 | +0.09 (+1.15%) | 225,673 |
14 Sep 2017 | USD | 7.94 | 7.94 | 7.74 | 7.83 | 7.83 | -0.12 (-1.51%) | 78,043 |
13 Sep 2017 | USD | 7.92 | 8.01 | 7.88 | 7.95 | 7.95 | -0.02 (-0.25%) | 67,575 |
12 Sep 2017 | USD | 7.78 | 8.06 | 7.74 | 7.97 | 7.97 | +0.24 (+3.10%) | 137,416 |
11 Sep 2017 | USD | 7.6 | 7.77 | 7.56 | 7.73 | 7.73 | +0.17 (+2.25%) | 107,629 |
8 Sep 2017 | USD | 7.64 | 7.71 | 7.52 | 7.56 | 7.56 | -0.08 (-1.05%) | 100,246 |
7 Sep 2017 | USD | 7.62 | 7.73 | 7.55 | 7.64 | 7.64 | +0.02 (+0.26%) | 121,270 |