Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 9 | 9 | 8.7133 | 8.9 | 8.9 | -0.09 (-1.00%) | 5,959 |
28 Nov 2017 | USD | 9 | 9 | 8.9442 | 8.99 | 8.99 | 0.0 (0.0%) | 2,054 |
27 Nov 2017 | USD | 9.25 | 9.25 | 8.96 | 8.99 | 8.99 | -0.24 (-2.60%) | 10,446 |
24 Nov 2017 | USD | 8.75 | 9.25 | 8.74 | 9.23 | 9.23 | 0.0 (0.0%) | 20,124 |
23 Nov 2017 | USD | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 9.24 | 9.25 | 9.01 | 9.23 | 9.23 | +0.06 (+0.65%) | 22,214 |
21 Nov 2017 | USD | 8.8 | 9.215 | 8.73 | 9.17 | 9.17 | +0.49 (+5.65%) | 22,729 |
20 Nov 2017 | USD | 8.5 | 8.68 | 8.423 | 8.68 | 8.68 | +0.18 (+2.12%) | 8,005 |
17 Nov 2017 | USD | 8.8298 | 8.8298 | 8.47 | 8.5 | 8.5 | -0.39 (-4.39%) | 10,149 |
16 Nov 2017 | USD | 8.761 | 8.99 | 8.715 | 8.89 | 8.89 | 0.0 (0.0%) | 6,158 |
15 Nov 2017 | USD | 9.16 | 9.171 | 8.7225 | 8.89 | 8.89 | -0.1 (-1.11%) | 14,104 |
14 Nov 2017 | USD | 8.36 | 9.24 | 8.25 | 8.99 | 8.99 | +0.589 (+7.02%) | 41,779 |
13 Nov 2017 | USD | 8.15 | 8.5 | 8.15 | 8.4006 | 8.4006 | +0.241 (+2.95%) | 28,733 |
10 Nov 2017 | USD | 8.4 | 8.4 | 8.03 | 8.16 | 8.16 | -0.41 (-4.78%) | 10,208 |
9 Nov 2017 | USD | 8.38 | 8.68 | 8.1 | 8.57 | 8.57 | +0.08 (+0.94%) | 12,142 |
8 Nov 2017 | USD | 8.8 | 8.83 | 8.45 | 8.49 | 8.49 | -0.31 (-3.52%) | 4,319 |
7 Nov 2017 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.34 (+4.02%) | 22,294 |
6 Nov 2017 | USD | 8.5615 | 8.58 | 8.2055 | 8.46 | 8.46 | -0.19 (-2.20%) | 12,309 |
3 Nov 2017 | USD | 8.21 | 8.75 | 7.91 | 8.65 | 8.65 | +0.3 (+3.59%) | 36,987 |
2 Nov 2017 | USD | 7.96 | 8.49 | 7.851 | 8.35 | 8.35 | +0.37 (+4.64%) | 31,829 |
1 Nov 2017 | USD | 7.85 | 7.98 | 7.85 | 7.9799 | 7.9799 | +0.08 (+1.01%) | 6,036 |
31 Oct 2017 | USD | 7.745 | 7.98 | 7.6 | 7.9 | 7.9 | +0.28 (+3.67%) | 6,666 |
30 Oct 2017 | USD | 7.73 | 7.97 | 7.62 | 7.62 | 7.62 | -0.23 (-2.93%) | 11,051 |
27 Oct 2017 | USD | 7.71 | 7.9 | 7.71 | 7.85 | 7.85 | +0.185 (+2.41%) | 3,005 |
26 Oct 2017 | USD | 7.7 | 7.7 | 7.65 | 7.6652 | 7.6652 | -0.035 (-0.45%) | 4,293 |
25 Oct 2017 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.01 (+0.13%) | 551 |
24 Oct 2017 | USD | 7.55 | 7.69 | 7.4676 | 7.6899 | 7.6899 | +0.01 (+0.13%) | 5,723 |
23 Oct 2017 | USD | 7.69 | 7.69 | 7.4118 | 7.68 | 7.68 | -0.02 (-0.26%) | 5,058 |
20 Oct 2017 | USD | 7.7 | 7.7 | 7.58 | 7.7 | 7.7 | -0.1 (-1.28%) | 8,980 |
19 Oct 2017 | USD | 7.54 | 7.85 | 7.472 | 7.7999 | 7.7999 | +0.21 (+2.77%) | 9,531 |