Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 7.58 | 7.71 | 7.47 | 7.56 | 7.56 | -0.06 (-0.79%) | 104,385 |
11 Oct 2017 | USD | 7.7 | 7.81 | 7.5 | 7.62 | 7.62 | -0.11 (-1.42%) | 149,410 |
10 Oct 2017 | USD | 7.87 | 8 | 7.68 | 7.73 | 7.73 | -0.06 (-0.77%) | 131,434 |
9 Oct 2017 | USD | 8.35 | 8.42 | 7.78 | 7.79 | 7.79 | -0.56 (-6.71%) | 243,243 |
6 Oct 2017 | USD | 8.5 | 8.65 | 8.25 | 8.35 | 8.35 | -0.13 (-1.53%) | 185,709 |
5 Oct 2017 | USD | 8.05 | 8.55 | 8.05 | 8.48 | 8.48 | +0.1 (+1.19%) | 145,763 |
4 Oct 2017 | USD | 8.78 | 9.02 | 8.31 | 8.38 | 8.38 | -0.43 (-4.88%) | 144,647 |
3 Oct 2017 | USD | 9.09 | 9.09 | 8.33 | 8.81 | 8.81 | -0.31 (-3.40%) | 261,954 |
2 Oct 2017 | USD | 8.81 | 9.13 | 8.79 | 9.12 | 9.12 | +0.38 (+4.35%) | 82,692 |
29 Sep 2017 | USD | 8.54 | 8.97 | 8.4508 | 8.74 | 8.74 | +0.24 (+2.82%) | 101,546 |
28 Sep 2017 | USD | 8.6 | 8.69 | 8.28 | 8.5 | 8.5 | -0.05 (-0.58%) | 103,463 |
27 Sep 2017 | USD | 7.97 | 8.66 | 7.83 | 8.55 | 8.55 | +0.64 (+8.09%) | 76,811 |
26 Sep 2017 | USD | 8.35 | 8.35 | 7.86 | 7.91 | 7.91 | -0.39 (-4.70%) | 64,760 |
25 Sep 2017 | USD | 8.35 | 8.35 | 8.09 | 8.3 | 8.3 | 0.0 (0.0%) | 81,446 |
22 Sep 2017 | USD | 8.16 | 8.39 | 7.67 | 8.3 | 8.3 | +0.15 (+1.84%) | 93,144 |
21 Sep 2017 | USD | 7.81 | 8.2 | 7.52 | 8.15 | 8.15 | +0.41 (+5.30%) | 102,439 |
20 Sep 2017 | USD | 7.61 | 7.895 | 7.58 | 7.74 | 7.74 | +0.18 (+2.38%) | 68,456 |
19 Sep 2017 | USD | 7.65 | 7.697 | 7.45 | 7.56 | 7.56 | -0.04 (-0.53%) | 78,846 |
18 Sep 2017 | USD | 7.53 | 7.89 | 7.47 | 7.6 | 7.6 | 0.0 (0.0%) | 71,033 |
15 Sep 2017 | USD | 7.57 | 7.72 | 7.37 | 7.6 | 7.6 | +0.06 (+0.80%) | 224,557 |
14 Sep 2017 | USD | 7.45 | 7.71 | 7.3 | 7.54 | 7.54 | +0.01 (+0.13%) | 58,626 |
13 Sep 2017 | USD | 7.68 | 7.69 | 7.38 | 7.53 | 7.53 | -0.13 (-1.70%) | 94,229 |
12 Sep 2017 | USD | 7.99 | 8 | 7.52 | 7.66 | 7.66 | -0.41 (-5.08%) | 140,372 |
11 Sep 2017 | USD | 7.72 | 8.14 | 7.69 | 8.07 | 8.07 | +0.4 (+5.22%) | 79,727 |
8 Sep 2017 | USD | 7.61 | 7.73 | 7.4565 | 7.67 | 7.67 | +0.1 (+1.32%) | 95,938 |
7 Sep 2017 | USD | 7.45 | 7.67 | 7.25 | 7.57 | 7.57 | +0.09 (+1.20%) | 211,950 |
6 Sep 2017 | USD | 7.26 | 7.53 | 7.17 | 7.48 | 7.48 | +0.18 (+2.47%) | 79,558 |
5 Sep 2017 | USD | 7.1 | 7.3 | 6.84 | 7.3 | 7.3 | +0.1 (+1.39%) | 136,250 |
4 Sep 2017 | USD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 7 | 7.2 | 6.94 | 7.2 | 7.2 | +0.21 (+3.00%) | 83,601 |