Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 6.55 | 6.5865 | 6.33 | 6.42 | 6.42 | -0.17 (-2.58%) | 363,328 |
2 Jan 2018 | USD | 6.65 | 6.729 | 6.4 | 6.59 | 6.59 | -0.06 (-0.90%) | 547,947 |
1 Jan 2018 | USD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6.58 | 6.73 | 6.58 | 6.65 | 6.65 | +0.11 (+1.68%) | 418,533 |
28 Dec 2017 | USD | 6.54 | 6.65 | 6.45 | 6.54 | 6.54 | +0.03 (+0.46%) | 351,355 |
27 Dec 2017 | USD | 6.25 | 6.59 | 6.16 | 6.51 | 6.51 | +0.3 (+4.83%) | 479,501 |
26 Dec 2017 | USD | 6.05 | 6.25 | 6 | 6.21 | 6.21 | +0.21 (+3.50%) | 469,693 |
25 Dec 2017 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6.05 | 6.11 | 5.81 | 6 | 6 | 0.0 (0.0%) | 1,061,149 |
21 Dec 2017 | USD | 6.39 | 6.4 | 5.97 | 6 | 6 | -0.36 (-5.66%) | 631,776 |
20 Dec 2017 | USD | 6.35 | 6.54 | 6.31 | 6.36 | 6.36 | +0.01 (+0.16%) | 552,720 |
19 Dec 2017 | USD | 6.62 | 6.675 | 6.27 | 6.35 | 6.35 | -0.79 (-11.06%) | 1,291,267 |
18 Dec 2017 | USD | 7.24 | 7.5147 | 7.08 | 7.14 | 7.14 | -0.11 (-1.52%) | 835,239 |
15 Dec 2017 | USD | 7.7 | 7.9 | 7.23 | 7.25 | 7.25 | -0.49 (-6.33%) | 2,209,578 |
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 |