Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | USD | 5.85 | 5.85 | 5.5 | 5.65 | 5.65 | -0.19 (-3.25%) | 85,401 |
7 Nov 2017 | USD | 6.08 | 6.125 | 5.81 | 5.84 | 5.84 | -0.26 (-4.26%) | 48,671 |
6 Nov 2017 | USD | 6.22 | 6.27 | 6.05 | 6.1 | 6.1 | -0.08 (-1.29%) | 65,735 |
3 Nov 2017 | USD | 6.06 | 6.21 | 5.88 | 6.18 | 6.18 | +0.11 (+1.81%) | 44,540 |
2 Nov 2017 | USD | 6.08 | 6.19 | 5.91 | 6.07 | 6.07 | 0.0 (0.0%) | 49,910 |
1 Nov 2017 | USD | 6.12 | 6.28 | 5.945 | 6.07 | 6.07 | -0.04 (-0.65%) | 57,675 |
31 Oct 2017 | USD | 6.07 | 6.34 | 6.07 | 6.11 | 6.11 | +0.05 (+0.83%) | 56,655 |
30 Oct 2017 | USD | 5.98 | 6.2 | 5.93 | 6.06 | 6.06 | +0.02 (+0.33%) | 66,688 |
27 Oct 2017 | USD | 6.2 | 6.253 | 5.93 | 6.04 | 6.04 | -0.16 (-2.58%) | 69,699 |
26 Oct 2017 | USD | 6.55 | 6.57 | 6.1 | 6.2 | 6.2 | -0.38 (-5.78%) | 130,577 |
25 Oct 2017 | USD | 6.54 | 6.74 | 6.49 | 6.58 | 6.58 | -0.01 (-0.15%) | 141,251 |
24 Oct 2017 | USD | 6.75 | 6.75 | 6.54 | 6.59 | 6.59 | -0.16 (-2.37%) | 50,393 |
23 Oct 2017 | USD | 6.7 | 6.95 | 6.695 | 6.75 | 6.75 | -0.07 (-1.03%) | 85,522 |
20 Oct 2017 | USD | 6.57 | 7 | 6.529 | 6.82 | 6.82 | +0.31 (+4.76%) | 130,254 |
19 Oct 2017 | USD | 6.49 | 6.75 | 6.49 | 6.51 | 6.51 | -0.01 (-0.15%) | 127,472 |
18 Oct 2017 | USD | 6.66 | 6.75 | 6.46 | 6.52 | 6.52 | -0.17 (-2.54%) | 58,221 |
17 Oct 2017 | USD | 6.11 | 6.74 | 6.11 | 6.69 | 6.69 | +0.4 (+6.36%) | 113,297 |
16 Oct 2017 | USD | 6.49 | 6.595 | 6.17 | 6.29 | 6.29 | -0.26 (-3.97%) | 59,040 |
13 Oct 2017 | USD | 6.84 | 6.895 | 6.37 | 6.55 | 6.55 | -0.245 (-3.61%) | 129,901 |
12 Oct 2017 | USD | 6.17 | 6.94 | 6.07 | 6.795 | 6.795 | +0.615 (+9.95%) | 180,594 |
11 Oct 2017 | USD | 6 | 6.24 | 5.96 | 6.18 | 6.18 | -0.09 (-1.44%) | 64,818 |
10 Oct 2017 | USD | 6.4 | 6.4 | 6.08 | 6.27 | 6.27 | -0.08 (-1.26%) | 65,017 |
9 Oct 2017 | USD | 6.4 | 6.43 | 6.2 | 6.35 | 6.35 | -0.1 (-1.55%) | 88,307 |
6 Oct 2017 | USD | 6.2 | 6.5 | 5.668 | 6.45 | 6.45 | +0.25 (+4.03%) | 293,016 |
5 Oct 2017 | USD | 5.48 | 6.29 | 5.47 | 6.2 | 6.2 | +0.69 (+12.52%) | 166,904 |
4 Oct 2017 | USD | 5.46 | 5.58 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 26,249 |
3 Oct 2017 | USD | 5.57 | 5.6 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 122,945 |
2 Oct 2017 | USD | 5.53 | 5.59 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 83,647 |
29 Sep 2017 | USD | 5.53 | 5.63 | 5.43 | 5.55 | 5.55 | +0.03 (+0.54%) | 95,130 |
28 Sep 2017 | USD | 5.52 | 5.57 | 5.45 | 5.52 | 5.52 | 0.0 (0.0%) | 35,292 |