Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 9.19 | 9.3 | 8.84 | 8.87 | 1,596.6 | -0.23 (-2.53%) | 29,835 |
12 Oct 2017 | USD | 9.01 | 9.23 | 8.91 | 9.1 | 1,638 | +0.05 (+0.55%) | 16,817 |
11 Oct 2017 | USD | 8.92 | 9.371 | 8.91 | 9.05 | 1,629 | +0.15 (+1.69%) | 13,896 |
10 Oct 2017 | USD | 9.1 | 9.44 | 8.9 | 8.9 | 1,602 | 0.0 (0.0%) | 28,135 |
9 Oct 2017 | USD | 9.17 | 9.59 | 8.88 | 8.9 | 1,602 | -0.42 (-4.51%) | 74,191 |
6 Oct 2017 | USD | 9.2 | 9.48 | 9.0723 | 9.32 | 1,677.6 | +0.12 (+1.30%) | 137,749 |
5 Oct 2017 | USD | 8.746 | 9.2 | 8.68 | 9.2 | 1,656 | +0.41 (+4.66%) | 58,840 |
4 Oct 2017 | USD | 8.74 | 8.8518 | 8.53 | 8.79 | 1,582.2 | -0.02 (-0.23%) | 7,231 |
3 Oct 2017 | USD | 9.01 | 9.17 | 8.6 | 8.81 | 1,585.8 | -0.21 (-2.33%) | 56,792 |
2 Oct 2017 | USD | 9.08 | 9.2 | 9.02 | 9.02 | 1,623.6 | -0.12 (-1.31%) | 24,155 |
29 Sep 2017 | USD | 9.15 | 9.15 | 9.01 | 9.14 | 1,645.2 | -0.01 (-0.11%) | 5,217 |
28 Sep 2017 | USD | 9.0562 | 9.18 | 9.0291 | 9.15 | 1,647 | -0.03 (-0.33%) | 8,857 |
27 Sep 2017 | USD | 9.223 | 9.25 | 8.8186 | 9.18 | 1,652.4 | +0.03 (+0.33%) | 18,166 |
26 Sep 2017 | USD | 9.15 | 9.15 | 8.6583 | 9.15 | 1,647 | 0.0 (0.0%) | 29,592 |
25 Sep 2017 | USD | 9.1 | 9.16 | 8.56 | 9.15 | 1,647 | -0.14 (-1.51%) | 48,673 |
22 Sep 2017 | USD | 8.68 | 9.3892 | 8.68 | 9.29 | 1,672.2 | +0.64 (+7.40%) | 66,514 |
21 Sep 2017 | USD | 8.59 | 8.91 | 8.57 | 8.65 | 1,557 | +0.08 (+0.93%) | 31,530 |
20 Sep 2017 | USD | 8.2 | 9.2499 | 8 | 8.57 | 1,542.6 | +0.41 (+5.02%) | 178,890 |
19 Sep 2017 | USD | 7.99 | 8.4 | 7.92 | 8.16 | 1,468.8 | +0.18 (+2.26%) | 72,363 |
18 Sep 2017 | USD | 7.819 | 8.06 | 7.81 | 7.98 | 1,436.4 | +0.15 (+1.92%) | 37,493 |
15 Sep 2017 | USD | 7.8 | 7.92 | 7.61 | 7.83 | 1,409.4 | +0.06 (+0.77%) | 7,614 |
14 Sep 2017 | USD | 7.5661 | 7.89 | 7.5661 | 7.77 | 1,398.6 | -0.06 (-0.77%) | 4,978 |
13 Sep 2017 | USD | 8 | 8 | 7.82 | 7.83 | 1,409.4 | -0.17 (-2.13%) | 8,479 |
12 Sep 2017 | USD | 7.86 | 8 | 7.8 | 8 | 1,440 | +0.2 (+2.56%) | 16,241 |
11 Sep 2017 | USD | 7.96 | 7.9899 | 7.71 | 7.8 | 1,404 | -0.19 (-2.38%) | 11,870 |
8 Sep 2017 | USD | 7.84 | 7.99 | 7.81 | 7.99 | 1,438.2 | +0.21 (+2.70%) | 8,848 |
7 Sep 2017 | USD | 7.836 | 7.98 | 7.52 | 7.78 | 1,400.4 | +0.18 (+2.37%) | 22,392 |
6 Sep 2017 | USD | 7.9883 | 7.9883 | 7.6 | 7.6 | 1,368 | -0.4 (-5%) | 11,712 |
5 Sep 2017 | USD | 8 | 8.109 | 7.97 | 8 | 1,440 | 0.0 (0.0%) | 20,519 |
4 Sep 2017 | USD | 8 | 8 | 8 | 8 | 1,440 | 0.0 (0.0%) | 0 |