Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 9.49 | 9.64 | 9.129 | 9.15 | 82.35 | -0.07 (-0.76%) | 88,755 |
13 Oct 2017 | USD | 9 | 9.3692 | 9 | 9.22 | 82.98 | +0.36 (+4.06%) | 125,967 |
12 Oct 2017 | USD | 9.03 | 9.09 | 8.84 | 8.86 | 79.74 | -0.2 (-2.21%) | 73,740 |
11 Oct 2017 | USD | 9.06 | 9.06 | 9.06 | 9.06 | 81.54 | +0.02 (+0.22%) | 98,232 |
10 Oct 2017 | USD | 9.1 | 9.32 | 9.02 | 9.04 | 81.36 | 0.0 (0.0%) | 120,320 |
9 Oct 2017 | USD | 9.13 | 9.19 | 8.91 | 9.04 | 81.36 | +0.24 (+2.73%) | 137,159 |
6 Oct 2017 | USD | 8.72 | 8.84 | 8.691 | 8.8 | 79.2 | -0.07 (-0.79%) | 80,943 |
5 Oct 2017 | USD | 8.94 | 9.23 | 8.77 | 8.87 | 79.83 | +0.13 (+1.49%) | 75,755 |
4 Oct 2017 | USD | 8.63 | 8.99 | 8.63 | 8.74 | 78.66 | +0.11 (+1.27%) | 57,623 |
3 Oct 2017 | USD | 8.47 | 8.67 | 8.35 | 8.63 | 77.67 | +0.19 (+2.25%) | 28,876 |
2 Oct 2017 | USD | 8.57 | 8.7 | 8.42 | 8.44 | 75.96 | -0.17 (-1.97%) | 62,141 |
29 Sep 2017 | USD | 8.11 | 8.78 | 8.08 | 8.61 | 77.49 | +0.6 (+7.49%) | 84,166 |
28 Sep 2017 | USD | 8.2 | 8.37 | 7.97 | 8.01 | 72.09 | -0.28 (-3.38%) | 67,284 |
27 Sep 2017 | USD | 8.5 | 8.56 | 8.14 | 8.29 | 74.61 | -0.17 (-2.01%) | 36,833 |
26 Sep 2017 | USD | 7.98 | 8.48 | 7.976 | 8.46 | 76.14 | +0.58 (+7.36%) | 117,771 |
25 Sep 2017 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 70.92 | -0.68 (-7.94%) | 94,267 |
22 Sep 2017 | USD | 8.72 | 8.72 | 8.4 | 8.56 | 77.04 | -0.16 (-1.83%) | 48,833 |
21 Sep 2017 | USD | 8.97 | 9 | 8.56 | 8.72 | 78.48 | -0.34 (-3.75%) | 95,086 |
20 Sep 2017 | USD | 9.38 | 9.41 | 8.96 | 9.06 | 81.54 | -0.22 (-2.37%) | 51,299 |
19 Sep 2017 | USD | 9.2 | 9.3703 | 8.98 | 9.28 | 83.52 | +0.19 (+2.09%) | 91,235 |
18 Sep 2017 | USD | 9.04 | 9.3 | 8.98 | 9.09 | 81.81 | +0.55 (+6.44%) | 270,680 |
15 Sep 2017 | USD | 7.93 | 8.55 | 7.89 | 8.54 | 76.86 | +0.65 (+8.24%) | 103,004 |
14 Sep 2017 | USD | 7.74 | 7.94 | 7.74 | 7.89 | 71.01 | +0.08 (+1.02%) | 66,408 |
13 Sep 2017 | USD | 7.82 | 7.87 | 7.73 | 7.81 | 70.29 | -0.02 (-0.26%) | 68,243 |
12 Sep 2017 | USD | 8.01 | 8.05 | 7.83 | 7.83 | 70.47 | -0.2 (-2.49%) | 52,234 |
11 Sep 2017 | USD | 8 | 8.107 | 8 | 8.03 | 72.27 | +0.06 (+0.75%) | 46,898 |
8 Sep 2017 | USD | 8.2 | 8.2 | 7.89 | 7.97 | 71.73 | -0.12 (-1.48%) | 62,156 |
7 Sep 2017 | USD | 7.87 | 8.18 | 7.83 | 8.09 | 72.81 | +0.3 (+3.85%) | 38,754 |
6 Sep 2017 | USD | 7.63 | 7.84 | 7.58 | 7.79 | 70.11 | +0.2 (+2.64%) | 47,357 |
5 Sep 2017 | USD | 7.57 | 7.62 | 7.53 | 7.59 | 68.31 | +0.14 (+1.88%) | 67,435 |