Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 7.31 | 7.469 | 7.259 | 7.33 | 7.33 | +0.09 (+1.24%) | 391,492 |
12 Oct 2017 | USD | 7.23 | 7.28 | 7.05 | 7.24 | 7.24 | 0.0 (0.0%) | 323,938 |
11 Oct 2017 | USD | 7.12 | 7.36 | 6.95 | 7.24 | 7.24 | +0.12 (+1.69%) | 643,827 |
10 Oct 2017 | USD | 7.06 | 7.15 | 6.83 | 7.12 | 7.12 | +0.11 (+1.57%) | 569,486 |
9 Oct 2017 | USD | 7.28 | 7.38 | 6.98 | 7.01 | 7.01 | -0.22 (-3.04%) | 378,181 |
6 Oct 2017 | USD | 7.28 | 7.4 | 7.21 | 7.23 | 7.23 | -0.03 (-0.41%) | 431,874 |
5 Oct 2017 | USD | 7.54 | 7.59 | 7.25 | 7.26 | 7.26 | -0.27 (-3.59%) | 483,461 |
4 Oct 2017 | USD | 7.57 | 7.65 | 7.48 | 7.53 | 7.53 | -0.05 (-0.66%) | 214,922 |
3 Oct 2017 | USD | 7.51 | 7.62 | 7.508 | 7.58 | 7.58 | +0.06 (+0.80%) | 366,275 |
2 Oct 2017 | USD | 7.61 | 7.62 | 7.41 | 7.52 | 7.52 | -0.1 (-1.31%) | 353,528 |
29 Sep 2017 | USD | 7.65 | 7.691 | 7.52 | 7.62 | 7.62 | +0.02 (+0.26%) | 397,249 |
28 Sep 2017 | USD | 7.6 | 7.72 | 7.5 | 7.6 | 7.6 | -0.04 (-0.52%) | 539,281 |
27 Sep 2017 | USD | 7.61 | 7.76 | 7.59 | 7.64 | 7.64 | +0.09 (+1.19%) | 609,786 |
26 Sep 2017 | USD | 7.59 | 7.69 | 7.46 | 7.55 | 7.55 | +0.03 (+0.40%) | 530,507 |
25 Sep 2017 | USD | 7.73 | 7.87 | 7.39 | 7.52 | 7.52 | -0.36 (-4.57%) | 894,075 |
22 Sep 2017 | USD | 7.82 | 7.945 | 7.23 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,841,962 |
21 Sep 2017 | USD | 8.15 | 8.17 | 7.81 | 7.85 | 7.85 | -0.335 (-4.09%) | 749,532 |
20 Sep 2017 | USD | 8.24 | 8.24 | 8.02 | 8.185 | 8.185 | -0.025 (-0.30%) | 608,654 |
19 Sep 2017 | USD | 8.21 | 8.318 | 8.05 | 8.21 | 8.21 | +0.07 (+0.86%) | 450,184 |
18 Sep 2017 | USD | 8.01 | 8.336 | 7.96 | 8.14 | 8.14 | +0.25 (+3.17%) | 1,157,758 |
15 Sep 2017 | USD | 8.26 | 8.43 | 7.88 | 7.89 | 7.89 | -0.37 (-4.48%) | 1,584,452 |
14 Sep 2017 | USD | 8.39 | 8.48 | 7.88 | 8.26 | 8.26 | -0.12 (-1.43%) | 1,580,589 |
13 Sep 2017 | USD | 8.28 | 8.44 | 8.23 | 8.38 | 8.38 | +0.19 (+2.32%) | 1,320,616 |
12 Sep 2017 | USD | 8.01 | 8.216 | 7.9 | 8.19 | 8.19 | +0.21 (+2.63%) | 955,089 |
11 Sep 2017 | USD | 7.78 | 7.985 | 7.78 | 7.98 | 7.98 | +0.25 (+3.23%) | 1,119,507 |
8 Sep 2017 | USD | 7.4 | 7.84 | 7.38 | 7.73 | 7.73 | +0.33 (+4.46%) | 1,587,124 |
7 Sep 2017 | USD | 7.34 | 7.62 | 7.25 | 7.4 | 7.4 | +0.1 (+1.37%) | 1,538,240 |
6 Sep 2017 | USD | 6.83 | 7.32 | 6.75 | 7.3 | 7.3 | +0.46 (+6.73%) | 1,643,620 |
5 Sep 2017 | USD | 6.86 | 6.89 | 6.74 | 6.84 | 6.84 | -0.03 (-0.44%) | 1,008,661 |
4 Sep 2017 | USD | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 0 |