Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2018 | USD | 7.79 | 7.87 | 7.42 | 7.51 | 7.51 | -0.22 (-2.85%) | 125,656 |
25 Jan 2018 | USD | 7.93 | 7.99 | 7.73 | 7.73 | 7.73 | -0.12 (-1.53%) | 152,187 |
24 Jan 2018 | USD | 7.99 | 8.125 | 7.81 | 7.85 | 7.85 | -0.08 (-1.01%) | 84,119 |
23 Jan 2018 | USD | 8.02 | 8.09 | 7.82 | 7.93 | 7.93 | -0.19 (-2.34%) | 131,522 |
22 Jan 2018 | USD | 8.04 | 8.1273 | 7.8617 | 8.12 | 8.12 | +0.01 (+0.12%) | 90,278 |
19 Jan 2018 | USD | 7.79 | 8.2 | 7.77 | 8.11 | 8.11 | +0.25 (+3.18%) | 107,673 |
18 Jan 2018 | USD | 8.08 | 8.14 | 7.8 | 7.86 | 7.86 | -0.13 (-1.63%) | 150,796 |
17 Jan 2018 | USD | 7.68 | 8.059 | 7.62 | 7.99 | 7.99 | +0.38 (+4.99%) | 197,427 |
16 Jan 2018 | USD | 7.76 | 7.94 | 7.56 | 7.61 | 7.61 | -0.1 (-1.30%) | 153,114 |
15 Jan 2018 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 7.77 | 7.9499 | 7.53 | 7.71 | 7.71 | -0.09 (-1.15%) | 156,597 |
11 Jan 2018 | USD | 7.51 | 7.9 | 7.45 | 7.8 | 7.8 | +0.3 (+4%) | 220,188 |
10 Jan 2018 | USD | 7.25 | 7.63 | 7.11 | 7.5 | 7.5 | +0.21 (+2.88%) | 226,924 |
9 Jan 2018 | USD | 7.44 | 7.5 | 7.26 | 7.29 | 7.29 | -0.1 (-1.35%) | 110,463 |
8 Jan 2018 | USD | 7.72 | 7.74 | 7.26 | 7.39 | 7.39 | -0.33 (-4.27%) | 324,177 |
5 Jan 2018 | USD | 7.8 | 7.8833 | 7.6207 | 7.72 | 7.72 | 0.0 (0.0%) | 182,599 |
4 Jan 2018 | USD | 7.8 | 7.8194 | 7.55 | 7.72 | 7.72 | +0.02 (+0.26%) | 180,906 |
3 Jan 2018 | USD | 7.74 | 7.89 | 7.61 | 7.7 | 7.7 | +0.02 (+0.26%) | 140,320 |
2 Jan 2018 | USD | 7.61 | 8.13 | 7.563 | 7.68 | 7.68 | +0.16 (+2.13%) | 255,368 |
1 Jan 2018 | USD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 7.98 | 8 | 7.45 | 7.52 | 7.52 | -0.29 (-3.71%) | 346,821 |
28 Dec 2017 | USD | 7.27 | 7.82 | 7.2 | 7.81 | 7.81 | +0.69 (+9.69%) | 509,163 |
27 Dec 2017 | USD | 7.12 | 7.3 | 7.05 | 7.12 | 7.12 | +0.34 (+5.01%) | 356,373 |
26 Dec 2017 | USD | 6.6 | 6.95 | 6.6 | 6.78 | 6.78 | +0.11 (+1.65%) | 124,500 |
25 Dec 2017 | USD | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6.87 | 6.9 | 6.61 | 6.67 | 6.67 | -0.12 (-1.77%) | 162,999 |
21 Dec 2017 | USD | 6.77 | 6.95 | 6.65 | 6.79 | 6.79 | +0.05 (+0.74%) | 155,259 |
20 Dec 2017 | USD | 6.75 | 6.88 | 6.62 | 6.74 | 6.74 | 0.0 (0.0%) | 106,624 |
19 Dec 2017 | USD | 6.68 | 6.91 | 6.68 | 6.74 | 6.74 | +0.05 (+0.75%) | 160,689 |
18 Dec 2017 | USD | 6.31 | 6.88 | 6.25 | 6.69 | 6.69 | +0.39 (+6.19%) | 173,902 |