Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | USD | 5.76 | 5.88 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 367,635 |
15 Nov 2017 | USD | 5.62 | 5.93 | 5.62 | 5.75 | 5.75 | +0.11 (+1.95%) | 492,390 |
14 Nov 2017 | USD | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -0.19 (-3.26%) | 341,741 |
13 Nov 2017 | USD | 6 | 6 | 5.69 | 5.83 | 5.83 | -0.1 (-1.69%) | 645,172 |
10 Nov 2017 | USD | 6.26 | 6.26 | 5.9 | 5.93 | 5.93 | -0.39 (-6.17%) | 922,278 |
9 Nov 2017 | USD | 6.23 | 6.41 | 5.98 | 6.32 | 6.32 | -0.68 (-9.71%) | 1,287,429 |
8 Nov 2017 | USD | 7 | 7.05 | 6.99 | 7 | 7 | -0.04 (-0.57%) | 229,774 |
7 Nov 2017 | USD | 7.06 | 7.07 | 7.03 | 7.04 | 7.04 | -0.02 (-0.28%) | 141,080 |
6 Nov 2017 | USD | 7.1 | 7.14 | 7.04 | 7.06 | 7.06 | -0.04 (-0.56%) | 236,645 |
3 Nov 2017 | USD | 7.14 | 7.16 | 7.1 | 7.1 | 7.1 | -0.06 (-0.84%) | 117,096 |
2 Nov 2017 | USD | 7.23 | 7.23 | 7.1 | 7.16 | 7.16 | -0.03 (-0.42%) | 160,617 |
1 Nov 2017 | USD | 7.2 | 7.25 | 7.17 | 7.19 | 7.19 | +0.01 (+0.14%) | 114,440 |
31 Oct 2017 | USD | 7.2 | 7.24 | 7.16 | 7.18 | 7.18 | -0.03 (-0.42%) | 119,816 |
30 Oct 2017 | USD | 7.15 | 7.24 | 7.15 | 7.21 | 7.21 | +0.04 (+0.56%) | 98,404 |
27 Oct 2017 | USD | 7.16 | 7.18 | 7.08 | 7.17 | 7.17 | 0.0 (0.0%) | 156,931 |
26 Oct 2017 | USD | 7.17 | 7.17 | 7.05 | 7.17 | 7.17 | 0.0 (0.0%) | 102,028 |
25 Oct 2017 | USD | 7.28 | 7.3 | 7.09 | 7.17 | 7.17 | -0.13 (-1.78%) | 376,910 |
24 Oct 2017 | USD | 7.36 | 7.37 | 7.265 | 7.3 | 7.3 | -0.06 (-0.82%) | 77,388 |
23 Oct 2017 | USD | 7.44 | 7.45 | 7.3 | 7.36 | 7.36 | -0.07 (-0.94%) | 130,212 |
20 Oct 2017 | USD | 7.36 | 7.45 | 7.35 | 7.43 | 7.43 | +0.09 (+1.23%) | 189,548 |
19 Oct 2017 | USD | 7.3 | 7.35 | 7.24 | 7.34 | 7.34 | +0.01 (+0.14%) | 233,309 |
18 Oct 2017 | USD | 7.27 | 7.345 | 7.23 | 7.33 | 7.33 | +0.06 (+0.83%) | 79,458 |
17 Oct 2017 | USD | 7.3 | 7.3 | 7.2 | 7.27 | 7.27 | 0.0 (0.0%) | 189,353 |
16 Oct 2017 | USD | 7.32 | 7.32 | 7.24 | 7.27 | 7.27 | -0.05 (-0.68%) | 162,388 |
13 Oct 2017 | USD | 7.34 | 7.34 | 7.28 | 7.32 | 7.32 | -0.01 (-0.14%) | 135,655 |
12 Oct 2017 | USD | 7.32 | 7.33 | 7.28 | 7.33 | 7.33 | +0.06 (+0.83%) | 187,357 |
11 Oct 2017 | USD | 7.25 | 7.3 | 7.22 | 7.27 | 7.27 | +0.03 (+0.41%) | 127,313 |
10 Oct 2017 | USD | 7.08 | 7.31 | 7.01 | 7.24 | 7.24 | -18.66 (-72.05%) | 355,394 |
9 Oct 2017 | USD | 26 | 26.04 | 25.9 | 25.9 | 25.9 | +18.75 (+262.24%) | 1,434 |
6 Oct 2017 | USD | 7.16 | 7.21 | 7.08 | 7.15 | 7.15 | -0.03 (-0.42%) | 141,503 |