Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 7.09 | 7.81 | 7.01 | 7.81 | 7.81 | +0.8 (+11.41%) | 600,200 |
13 Feb 2018 | USD | 7.15 | 7.15 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 509,300 |
12 Feb 2018 | USD | 7.05 | 7.15 | 7.03 | 7.11 | 7.11 | +0.21 (+3.04%) | 145,900 |
9 Feb 2018 | USD | 6.91 | 7.11 | 6.9 | 6.9 | 6.9 | -0.02 (-0.29%) | 644,100 |
8 Feb 2018 | USD | 7.06 | 7.133 | 6.9 | 6.92 | 6.92 | -0.18 (-2.54%) | 364,700 |
7 Feb 2018 | USD | 7.22 | 7.28 | 7.1 | 7.1 | 7.1 | -0.19 (-2.61%) | 202,600 |
6 Feb 2018 | USD | 7.1 | 7.47 | 6.88 | 7.29 | 7.29 | +0.19 (+2.68%) | 516,200 |
5 Feb 2018 | USD | 7.11 | 7.27 | 7.05 | 7.1 | 7.1 | +0.02 (+0.28%) | 883,700 |
2 Feb 2018 | USD | 7.111 | 7.2 | 7.05 | 7.08 | 7.08 | -0.03 (-0.42%) | 353,000 |
1 Feb 2018 | USD | 7.6 | 7.61 | 7.11 | 7.11 | 7.11 | -0.54 (-7.06%) | 530,700 |
31 Jan 2018 | USD | 7.98 | 8.04 | 7.58 | 7.65 | 7.65 | -0.22 (-2.80%) | 281,800 |
30 Jan 2018 | USD | 8.23 | 8.23 | 7.8 | 7.87 | 7.87 | -0.48 (-5.75%) | 315,200 |
29 Jan 2018 | USD | 8.33 | 8.54 | 8.1 | 8.35 | 8.35 | -0.11 (-1.30%) | 345,600 |
26 Jan 2018 | USD | 8.32 | 8.55 | 8.08 | 8.46 | 8.46 | 0.0 (0.0%) | 1,518,400 |
25 Jan 2018 | USD | 7.62 | 8.68 | 7.62 | 8.46 | 8.46 | +0.96 (+12.80%) | 2,254,000 |
24 Jan 2018 | USD | 7.06 | 7.55 | 7.02 | 7.5 | 7.5 | +0.5 (+7.14%) | 1,107,800 |
23 Jan 2018 | USD | 6.76 | 7.1 | 6.75 | 7 | 7 | +0.21 (+3.09%) | 376,500 |
22 Jan 2018 | USD | 6.71 | 6.85 | 6.69 | 6.79 | 6.79 | +0.02 (+0.30%) | 549,800 |
19 Jan 2018 | USD | 7.04 | 7.08 | 6.73 | 6.77 | 6.77 | -0.18 (-2.59%) | 479,100 |
18 Jan 2018 | USD | 7.52 | 7.55 | 6.87 | 6.95 | 6.95 | +0.27 (+4.04%) | 1,895,900 |
17 Jan 2018 | USD | 6.96 | 6.96 | 6.53 | 6.68 | 6.68 | -0.19 (-2.77%) | 322,100 |
16 Jan 2018 | USD | 6.96 | 7.01 | 6.85 | 6.87 | 6.87 | -0.13 (-1.86%) | 466,500 |
15 Jan 2018 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 7 | 7.08 | 6.99 | 7 | 7 | 0.0 (0.0%) | 237,800 |
11 Jan 2018 | USD | 7.06 | 7.08 | 7 | 7 | 7 | -0.07 (-0.99%) | 475,600 |
10 Jan 2018 | USD | 7.08 | 7.16 | 7.06 | 7.07 | 7.07 | -0.02 (-0.28%) | 141,400 |
9 Jan 2018 | USD | 7.18 | 7.25 | 7.05 | 7.09 | 7.09 | -0.01 (-0.14%) | 307,800 |
8 Jan 2018 | USD | 7.15 | 7.2 | 7.03 | 7.1 | 7.1 | -0.03 (-0.42%) | 336,600 |
5 Jan 2018 | USD | 7.2 | 7.396 | 7.11 | 7.13 | 7.13 | -0.01 (-0.14%) | 615,300 |
4 Jan 2018 | USD | 7.12 | 7.26 | 7.1 | 7.14 | 7.14 | -0.05 (-0.70%) | 574,300 |