Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 7.035 | 7.14 | 7.03 | 7.11 | 7.11 | +0.05 (+0.71%) | 104,742 |
19 Jan 2018 | USD | 7.035 | 7.12 | 7.01 | 7.06 | 7.06 | -0.01 (-0.14%) | 147,077 |
18 Jan 2018 | USD | 7.07 | 7.085 | 7.03 | 7.07 | 7.07 | -0.03 (-0.42%) | 74,893 |
17 Jan 2018 | USD | 7.095 | 7.15 | 7.05 | 7.1 | 7.1 | +0.03 (+0.42%) | 166,037 |
16 Jan 2018 | USD | 7.11 | 7.11 | 7.05 | 7.07 | 7.07 | -0.01 (-0.14%) | 140,469 |
15 Jan 2018 | USD | 7.09 | 7.125 | 7.01 | 7.08 | 7.08 | +0.01 (+0.14%) | 209,824 |
12 Jan 2018 | USD | 7.055 | 7.09 | 6.985 | 7.07 | 7.07 | +0.02 (+0.28%) | 178,337 |
11 Jan 2018 | USD | 6.98 | 7.145 | 6.925 | 7.05 | 7.05 | +0.05 (+0.71%) | 161,744 |
10 Jan 2018 | USD | 6.96 | 7.01 | 6.92 | 7 | 7 | +0.03 (+0.43%) | 120,960 |
9 Jan 2018 | USD | 7.03 | 7.075 | 6.92 | 6.97 | 6.97 | -0.04 (-0.57%) | 89,777 |
8 Jan 2018 | USD | 6.81 | 7.015 | 6.81 | 7.01 | 7.01 | +0.22 (+3.24%) | 216,122 |
5 Jan 2018 | USD | 6.78 | 6.845 | 6.77 | 6.79 | 6.79 | +0.01 (+0.15%) | 209,544 |
4 Jan 2018 | USD | 6.795 | 6.805 | 6.75 | 6.78 | 6.78 | -0.005 (-0.07%) | 256,441 |
3 Jan 2018 | USD | 6.94 | 6.95 | 6.73 | 6.785 | 6.785 | -0.135 (-1.95%) | 439,690 |
2 Jan 2018 | USD | 6.87 | 6.93 | 6.835 | 6.92 | 6.92 | -0.047 (-0.67%) | 149,018 |
1 Jan 2018 | USD | 6.967 | 6.967 | 6.967 | 6.967 | 6.967 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6.7 | 6.967 | 6.7 | 6.967 | 6.967 | +0.179 (+2.64%) | 242,652 |
28 Dec 2017 | USD | 6.711 | 6.792 | 6.69 | 6.788 | 6.788 | +0.066 (+0.98%) | 173,164 |
27 Dec 2017 | USD | 6.634 | 6.722 | 6.634 | 6.722 | 6.722 | +0.022 (+0.33%) | 192,269 |
26 Dec 2017 | USD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
25 Dec 2017 | USD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6.735 | 6.789 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 182,376 |
21 Dec 2017 | USD | 6.715 | 6.791 | 6.715 | 6.72 | 6.72 | -0.03 (-0.44%) | 140,662 |
20 Dec 2017 | USD | 6.85 | 6.85 | 6.72 | 6.75 | 6.75 | -0.082 (-1.20%) | 233,223 |
19 Dec 2017 | USD | 6.872 | 6.872 | 6.742 | 6.832 | 6.832 | -0.033 (-0.48%) | 113,435 |
18 Dec 2017 | USD | 6.75 | 6.873 | 6.75 | 6.865 | 6.865 | +0.154 (+2.29%) | 185,048 |
15 Dec 2017 | USD | 6.662 | 6.745 | 6.641 | 6.711 | 6.711 | +0.025 (+0.37%) | 567,469 |
14 Dec 2017 | USD | 6.605 | 6.752 | 6.605 | 6.686 | 6.686 | +0.064 (+0.97%) | 334,019 |
13 Dec 2017 | USD | 6.615 | 6.677 | 6.568 | 6.622 | 6.622 | +0.01 (+0.15%) | 244,687 |
12 Dec 2017 | USD | 6.53 | 6.654 | 6.53 | 6.612 | 6.612 | +0.056 (+0.85%) | 198,080 |