Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 7.645 | 7.645 | 7.37 | 7.4 | 7.4 | -0.17 (-2.25%) | 6,761 |
9 Jan 2018 | USD | 7.7946 | 7.7946 | 7.555 | 7.57 | 7.57 | -0.23 (-2.95%) | 3,627 |
8 Jan 2018 | USD | 7.88 | 7.88 | 7.708 | 7.8 | 7.8 | -0.06 (-0.76%) | 4,778 |
5 Jan 2018 | USD | 7.96 | 8.1 | 7.521 | 7.86 | 7.86 | -0.12 (-1.50%) | 43,091 |
4 Jan 2018 | USD | 7.68 | 8.255 | 7.6599 | 7.98 | 7.98 | +0.35 (+4.59%) | 46,552 |
3 Jan 2018 | USD | 8.34 | 8.34 | 7.63 | 7.63 | 7.63 | -0.64 (-7.74%) | 12,998 |
2 Jan 2018 | USD | 8.79 | 8.79 | 8.07 | 8.27 | 8.27 | -0.52 (-5.92%) | 20,538 |
1 Jan 2018 | USD | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 7.79 | 8.8 | 7.77 | 8.79 | 8.79 | +0.55 (+6.67%) | 28,247 |
28 Dec 2017 | USD | 7.7 | 8.7 | 7.7 | 8.24 | 8.24 | +0.63 (+8.28%) | 29,637 |
27 Dec 2017 | USD | 7.24 | 7.75 | 7.07 | 7.61 | 7.61 | +0.29 (+3.96%) | 27,061 |
26 Dec 2017 | USD | 7.41 | 7.41 | 6.85 | 7.32 | 7.32 | -0.17 (-2.27%) | 29,016 |
25 Dec 2017 | USD | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 7.18 | 7.5 | 6.9833 | 7.49 | 7.49 | +0.44 (+6.24%) | 32,553 |
21 Dec 2017 | USD | 7.11 | 7.11 | 6.98 | 7.05 | 7.05 | -0.19 (-2.62%) | 16,199 |
20 Dec 2017 | USD | 7.55 | 7.55 | 7.14 | 7.24 | 7.24 | -0.24 (-3.21%) | 27,751 |
19 Dec 2017 | USD | 7.7 | 7.86 | 7.3 | 7.48 | 7.48 | -1.31 (-14.90%) | 127,204 |
18 Dec 2017 | USD | 8.84 | 8.94 | 8.79 | 8.79 | 8.79 | +0.04 (+0.46%) | 2,351 |
15 Dec 2017 | USD | 8.92 | 8.95 | 8.75 | 8.75 | 8.75 | -0.19 (-2.13%) | 8,943 |
14 Dec 2017 | USD | 8.95 | 8.95 | 8.8 | 8.94 | 8.94 | -0.01 (-0.11%) | 8,012 |
13 Dec 2017 | USD | 8.905 | 8.95 | 8.88 | 8.95 | 8.95 | +0.01 (+0.11%) | 1,238 |
12 Dec 2017 | USD | 8.94 | 8.94 | 8.81 | 8.94 | 8.94 | 0.0 (0.0%) | 2,842 |
11 Dec 2017 | USD | 8.8256 | 8.94 | 8.7869 | 8.94 | 8.94 | +0.04 (+0.45%) | 2,916 |
8 Dec 2017 | USD | 8.93 | 8.95 | 8.75 | 8.9 | 8.9 | +0.02 (+0.23%) | 2,864 |
7 Dec 2017 | USD | 8.9 | 8.95 | 8.701 | 8.88 | 8.88 | -0.02 (-0.22%) | 6,040 |
6 Dec 2017 | USD | 8.9 | 8.95 | 8.7356 | 8.9 | 8.9 | 0.0 (0.0%) | 4,848 |
5 Dec 2017 | USD | 8.86 | 8.95 | 8.7119 | 8.9 | 8.9 | 0.0 (0.0%) | 5,848 |
4 Dec 2017 | USD | 9 | 9 | 8.78 | 8.9 | 8.9 | -0.1 (-1.11%) | 4,535 |
1 Dec 2017 | USD | 8.95 | 9 | 8.51 | 8.9999 | 8.9999 | +0.01 (+0.11%) | 10,598 |
30 Nov 2017 | USD | 8.85 | 9 | 8.7 | 8.99 | 8.99 | +0.09 (+1.01%) | 3,602 |