Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2017 | USD | 7.83 | 8 | 7.611 | 7.74 | 7.74 | -0.15 (-1.90%) | 574,780 |
13 Dec 2017 | USD | 7.99 | 8.03 | 7.77 | 7.89 | 7.89 | -0.15 (-1.87%) | 725,131 |
12 Dec 2017 | USD | 8.13 | 8.1999 | 7.98 | 8.04 | 8.04 | -0.02 (-0.25%) | 476,468 |
11 Dec 2017 | USD | 8.04 | 8.19 | 7.9 | 8.06 | 8.06 | +0.02 (+0.25%) | 596,340 |
8 Dec 2017 | USD | 8.26 | 8.46 | 8 | 8.04 | 8.04 | -0.21 (-2.55%) | 645,326 |
7 Dec 2017 | USD | 8.31 | 9 | 8.04 | 8.25 | 8.25 | -0.42 (-4.84%) | 1,051,508 |
6 Dec 2017 | USD | 9.85 | 9.85 | 8.64 | 8.67 | 8.67 | -0.63 (-6.77%) | 995,005 |
5 Dec 2017 | USD | 9.8 | 9.9 | 9.25 | 9.3 | 9.3 | -0.41 (-4.22%) | 800,937 |
4 Dec 2017 | USD | 9.75 | 9.88 | 9.2 | 9.71 | 9.71 | +0.3 (+3.19%) | 752,471 |
1 Dec 2017 | USD | 8.88 | 9.56 | 8.88 | 9.41 | 9.41 | +0.53 (+5.97%) | 801,824 |
30 Nov 2017 | USD | 8.75 | 9.0797 | 8.7 | 8.88 | 8.88 | +0.21 (+2.42%) | 867,414 |
29 Nov 2017 | USD | 8.6 | 8.75 | 8.26 | 8.67 | 8.67 | +0.27 (+3.21%) | 560,044 |
28 Nov 2017 | USD | 8.73 | 8.77 | 8.28 | 8.4 | 8.4 | -0.05 (-0.59%) | 745,835 |
27 Nov 2017 | USD | 8.5 | 8.7 | 8.36 | 8.45 | 8.45 | +0.25 (+3.05%) | 1,568,427 |
24 Nov 2017 | USD | 8.07 | 8.3 | 8 | 8.2 | 8.2 | +0.08 (+0.99%) | 275,345 |
23 Nov 2017 | USD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 7.83 | 8.17 | 7.76 | 8.12 | 8.12 | +0.28 (+3.57%) | 348,193 |
21 Nov 2017 | USD | 7.57 | 7.87 | 7.5 | 7.84 | 7.84 | +0.27 (+3.57%) | 288,716 |
20 Nov 2017 | USD | 7.4 | 7.74 | 7.39 | 7.57 | 7.57 | +0.16 (+2.16%) | 376,622 |
17 Nov 2017 | USD | 7.62 | 7.62 | 7.35 | 7.41 | 7.41 | -0.23 (-3.01%) | 313,742 |
16 Nov 2017 | USD | 7.57 | 7.67 | 7.31 | 7.64 | 7.64 | +0.09 (+1.19%) | 369,492 |
15 Nov 2017 | USD | 7.76 | 7.76 | 7.35 | 7.55 | 7.55 | -0.25 (-3.21%) | 438,920 |
14 Nov 2017 | USD | 7.91 | 8 | 7.6501 | 7.8 | 7.8 | -0.15 (-1.89%) | 263,188 |
13 Nov 2017 | USD | 8.05 | 8.24 | 7.89 | 7.95 | 7.95 | +0.06 (+0.76%) | 346,076 |
10 Nov 2017 | USD | 7.87 | 8.03 | 7.85 | 7.89 | 7.89 | -0.11 (-1.38%) | 372,246 |
9 Nov 2017 | USD | 8.04 | 8.1 | 7.92 | 8 | 8 | -0.1 (-1.23%) | 460,560 |
8 Nov 2017 | USD | 8.25 | 8.35 | 7.95 | 8.1 | 8.1 | -0.1 (-1.22%) | 570,964 |
7 Nov 2017 | USD | 7.95 | 8.365 | 7.88 | 8.2 | 8.2 | +0.45 (+5.81%) | 2,023,896 |
6 Nov 2017 | USD | 7.2 | 7.8496 | 7.11 | 7.75 | 7.75 | +0.75 (+10.71%) | 1,465,111 |
3 Nov 2017 | USD | 7.37 | 7.58 | 6.99 | 7 | 7 | -0.07 (-0.99%) | 2,062,265 |