Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 8.05 | 8.2 | 8 | 8.05 | 32.2 | 0.0 (0.0%) | 377,265 |
28 Nov 2017 | USD | 8.05 | 8.11 | 8 | 8.05 | 32.2 | 0.0 (0.0%) | 404,241 |
27 Nov 2017 | USD | 8.1 | 8.2 | 7.975 | 8.05 | 32.2 | -0.1 (-1.23%) | 306,276 |
24 Nov 2017 | USD | 8.15 | 8.2 | 8.0739 | 8.15 | 32.6 | +0.05 (+0.62%) | 146,276 |
23 Nov 2017 | USD | 8.1 | 8.1 | 8.1 | 8.1 | 32.4 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 8.2 | 8.25 | 8.025 | 8.1 | 32.4 | -0.05 (-0.61%) | 303,948 |
21 Nov 2017 | USD | 8.3 | 8.3 | 8.15 | 8.15 | 32.6 | -0.1 (-1.21%) | 256,734 |
20 Nov 2017 | USD | 8.15 | 8.3 | 8.15 | 8.25 | 33 | +0.05 (+0.61%) | 431,015 |
17 Nov 2017 | USD | 8 | 8.25 | 8 | 8.2 | 32.8 | +0.15 (+1.86%) | 327,453 |
16 Nov 2017 | USD | 8.25 | 8.275 | 7.95 | 8.05 | 32.2 | -0.15 (-1.83%) | 656,421 |
15 Nov 2017 | USD | 8.1 | 8.3 | 8.0761 | 8.2 | 32.8 | +0.05 (+0.61%) | 395,168 |
14 Nov 2017 | USD | 8.15 | 8.25 | 8.1 | 8.15 | 32.6 | -0.05 (-0.61%) | 520,444 |
13 Nov 2017 | USD | 8.15 | 8.2 | 8.05 | 8.2 | 32.8 | 0.0 (0.0%) | 208,241 |
10 Nov 2017 | USD | 7.8 | 8.3 | 7.8 | 8.2 | 32.8 | +0.4 (+5.13%) | 482,064 |
9 Nov 2017 | USD | 7.9 | 8.05 | 7.8 | 7.8 | 31.2 | -0.1 (-1.27%) | 269,549 |
8 Nov 2017 | USD | 7.8 | 8 | 7.75 | 7.9 | 31.6 | +0.1 (+1.28%) | 468,665 |
7 Nov 2017 | USD | 7.85 | 7.85 | 7.75 | 7.8 | 31.2 | -0.1 (-1.27%) | 263,000 |
6 Nov 2017 | USD | 7.75 | 7.9 | 7.7 | 7.9 | 31.6 | +0.1 (+1.28%) | 356,387 |
3 Nov 2017 | USD | 7.65 | 7.895 | 7.65 | 7.8 | 31.2 | +0.1 (+1.30%) | 330,797 |
2 Nov 2017 | USD | 7.85 | 7.9 | 7.65 | 7.7 | 30.8 | -0.15 (-1.91%) | 339,702 |
1 Nov 2017 | USD | 7.8 | 7.95 | 7.75 | 7.85 | 31.4 | 0.0 (0.0%) | 380,529 |
31 Oct 2017 | USD | 7.9 | 7.95 | 7.85 | 7.85 | 31.4 | -0.1 (-1.26%) | 407,179 |
30 Oct 2017 | USD | 8 | 8 | 7.9 | 7.95 | 31.8 | -0.05 (-0.63%) | 225,162 |
27 Oct 2017 | USD | 7.9 | 8 | 7.85 | 8 | 32 | +0.05 (+0.63%) | 342,165 |
26 Oct 2017 | USD | 8.05 | 8.081 | 7.9 | 7.95 | 31.8 | -0.15 (-1.85%) | 308,949 |
25 Oct 2017 | USD | 8.15 | 8.25 | 7.95 | 8.1 | 32.4 | -0.05 (-0.61%) | 398,402 |
24 Oct 2017 | USD | 8.2 | 8.25 | 8.15 | 8.15 | 32.6 | 0.0 (0.0%) | 156,474 |
23 Oct 2017 | USD | 8.25 | 8.281 | 8.1 | 8.15 | 32.6 | -0.15 (-1.81%) | 277,944 |
20 Oct 2017 | USD | 8.35 | 8.35 | 8.25 | 8.3 | 33.2 | 0.0 (0.0%) | 128,262 |
19 Oct 2017 | USD | 8.25 | 8.3 | 8.225 | 8.3 | 33.2 | 0.0 (0.0%) | 183,792 |