Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | USD | 7.44 | 7.462 | 7 | 7.2 | 7.2 | -0.28 (-3.74%) | 370,892 |
8 Nov 2017 | USD | 7.32 | 7.6352 | 7.32 | 7.48 | 7.48 | +0.11 (+1.49%) | 90,104 |
7 Nov 2017 | USD | 7.82 | 7.82 | 7.25 | 7.37 | 7.37 | -0.38 (-4.90%) | 427,211 |
6 Nov 2017 | USD | 7.69 | 7.83 | 7.49 | 7.75 | 7.75 | +0.04 (+0.52%) | 91,787 |
3 Nov 2017 | USD | 7.66 | 7.82 | 7.55 | 7.71 | 7.71 | +0.01 (+0.13%) | 71,413 |
2 Nov 2017 | USD | 7.59 | 7.82 | 7.5 | 7.7 | 7.7 | +0.08 (+1.05%) | 117,686 |
1 Nov 2017 | USD | 7.85 | 7.85 | 7.43 | 7.62 | 7.62 | -0.21 (-2.68%) | 209,340 |
31 Oct 2017 | USD | 7.62 | 8.14 | 7.5 | 7.83 | 7.83 | -0.37 (-4.51%) | 297,289 |
30 Oct 2017 | USD | 8.05 | 8.315 | 7.95 | 8.2 | 8.2 | +0.15 (+1.86%) | 159,360 |
27 Oct 2017 | USD | 8.15 | 8.215 | 8 | 8.05 | 8.05 | -0.06 (-0.74%) | 115,034 |
26 Oct 2017 | USD | 8.22 | 8.31 | 8.01 | 8.11 | 8.11 | -0.08 (-0.98%) | 104,650 |
25 Oct 2017 | USD | 8.86 | 8.8764 | 8.11 | 8.19 | 8.19 | -0.56 (-6.40%) | 220,685 |
24 Oct 2017 | USD | 7.56 | 9 | 7.56 | 8.75 | 8.75 | +1.23 (+16.36%) | 801,881 |
23 Oct 2017 | USD | 7.65 | 7.8 | 7.351 | 7.52 | 7.52 | -0.14 (-1.83%) | 82,664 |
20 Oct 2017 | USD | 7.63 | 7.75 | 7.47 | 7.66 | 7.66 | +0.13 (+1.73%) | 169,914 |
19 Oct 2017 | USD | 7.5 | 7.56 | 7.42 | 7.53 | 7.53 | +0.02 (+0.27%) | 100,930 |
18 Oct 2017 | USD | 7.5 | 7.65 | 7.44 | 7.51 | 7.51 | +0.01 (+0.13%) | 168,603 |
17 Oct 2017 | USD | 7.19 | 7.6 | 7.12 | 7.5 | 7.5 | +0.24 (+3.31%) | 106,687 |
16 Oct 2017 | USD | 7.35 | 7.365 | 7.18 | 7.26 | 7.26 | -0.11 (-1.49%) | 172,389 |
13 Oct 2017 | USD | 7.25 | 7.41 | 7.14 | 7.37 | 7.37 | +0.12 (+1.66%) | 115,164 |
12 Oct 2017 | USD | 7.25 | 7.29 | 7.1 | 7.25 | 7.25 | -0.04 (-0.55%) | 130,220 |
11 Oct 2017 | USD | 7.29 | 7.32 | 7.19 | 7.29 | 7.29 | +0.04 (+0.55%) | 122,315 |
10 Oct 2017 | USD | 7.21 | 7.38 | 7.05 | 7.25 | 7.25 | +0.1 (+1.40%) | 112,171 |
9 Oct 2017 | USD | 7.14 | 7.2852 | 6.907 | 7.15 | 7.15 | -0.11 (-1.52%) | 181,289 |
6 Oct 2017 | USD | 6.55 | 7.28 | 6.55 | 7.26 | 7.26 | +0.71 (+10.84%) | 251,771 |
5 Oct 2017 | USD | 6.31 | 6.57 | 6.21 | 6.55 | 6.55 | +0.24 (+3.80%) | 127,580 |
4 Oct 2017 | USD | 6.07 | 6.36 | 6.07 | 6.31 | 6.31 | +0.25 (+4.13%) | 119,857 |
3 Oct 2017 | USD | 6.28 | 6.28 | 6.025 | 6.06 | 6.06 | -0.21 (-3.35%) | 96,636 |
2 Oct 2017 | USD | 6.16 | 6.29 | 6.06 | 6.27 | 6.27 | +0.16 (+2.62%) | 112,071 |
29 Sep 2017 | USD | 6.23 | 6.43 | 6.07 | 6.11 | 6.11 | -0.15 (-2.40%) | 121,812 |