Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2017 | USD | 8 | 8.17 | 7.59 | 7.85 | 7.85 | -0.02 (-0.25%) | 444,846 |
2 Nov 2017 | USD | 7.13 | 7.92 | 7.11 | 7.87 | 7.87 | +0.68 (+9.46%) | 240,417 |
1 Nov 2017 | USD | 6.94 | 7.46 | 6.9 | 7.19 | 7.19 | +0.35 (+5.12%) | 507,188 |
31 Oct 2017 | USD | 8.25 | 9.36 | 6.12 | 6.84 | 6.84 | -2.32 (-25.33%) | 1,407,234 |
30 Oct 2017 | USD | 9.46 | 9.71 | 8.99 | 9.16 | 9.16 | -0.41 (-4.28%) | 174,036 |
27 Oct 2017 | USD | 9.81 | 9.81 | 9.51 | 9.57 | 9.57 | -0.19 (-1.95%) | 71,091 |
26 Oct 2017 | USD | 9.85 | 10.005 | 9.71 | 9.76 | 9.76 | -0.13 (-1.31%) | 155,972 |
25 Oct 2017 | USD | 9.9 | 10.05 | 9.7828 | 9.89 | 9.89 | -0.06 (-0.60%) | 56,860 |
24 Oct 2017 | USD | 9.7 | 10.04 | 9.7 | 9.95 | 9.95 | +0.27 (+2.79%) | 116,190 |
23 Oct 2017 | USD | 9.78 | 9.88 | 9.56 | 9.68 | 9.68 | -0.03 (-0.31%) | 156,506 |
20 Oct 2017 | USD | 9.69 | 9.79 | 9.47 | 9.71 | 9.71 | +0.06 (+0.62%) | 84,666 |
19 Oct 2017 | USD | 9.65 | 9.74 | 9.57 | 9.65 | 9.65 | -0.05 (-0.52%) | 51,790 |
18 Oct 2017 | USD | 9.78 | 9.78 | 9.46 | 9.7 | 9.7 | +0.04 (+0.41%) | 87,699 |
17 Oct 2017 | USD | 9.54 | 9.71 | 9.5 | 9.66 | 9.66 | +0.1 (+1.05%) | 57,461 |
16 Oct 2017 | USD | 9.84 | 9.84 | 9.47 | 9.56 | 9.56 | -0.18 (-1.85%) | 66,979 |
13 Oct 2017 | USD | 9.96 | 9.96 | 9.74 | 9.74 | 9.74 | -0.16 (-1.62%) | 80,167 |
12 Oct 2017 | USD | 9.64 | 10.08 | 9.59 | 9.9 | 9.9 | +0.16 (+1.64%) | 124,872 |
11 Oct 2017 | USD | 9.88 | 10.05 | 9.53 | 9.74 | 9.74 | -0.15 (-1.52%) | 86,637 |
10 Oct 2017 | USD | 10 | 10.08 | 9.805 | 9.89 | 9.89 | -0.08 (-0.80%) | 155,782 |
9 Oct 2017 | USD | 10.1 | 10.3 | 9.82 | 9.97 | 9.97 | -0.13 (-1.29%) | 170,917 |
6 Oct 2017 | USD | 9.61 | 10.13 | 9.61 | 10.1 | 10.1 | +0.33 (+3.38%) | 96,329 |
5 Oct 2017 | USD | 9.17 | 9.78 | 9.16 | 9.77 | 9.77 | +0.7 (+7.72%) | 116,606 |
4 Oct 2017 | USD | 9.28 | 9.36 | 8.95 | 9.07 | 9.07 | -0.21 (-2.26%) | 69,270 |
3 Oct 2017 | USD | 9.24 | 9.48 | 9.1001 | 9.28 | 9.28 | +0.11 (+1.20%) | 100,586 |
2 Oct 2017 | USD | 9.28 | 9.35 | 8.9 | 9.17 | 9.17 | -0.09 (-0.97%) | 90,088 |
29 Sep 2017 | USD | 9.39 | 9.555 | 9.18 | 9.26 | 9.26 | -0.21 (-2.22%) | 76,079 |
28 Sep 2017 | USD | 9.06 | 9.6199 | 9.06 | 9.47 | 9.47 | +0.32 (+3.50%) | 134,036 |
27 Sep 2017 | USD | 9 | 9.35 | 8.88 | 9.15 | 9.15 | +0.25 (+2.81%) | 163,273 |
26 Sep 2017 | USD | 8.49 | 9.22 | 8.49 | 8.9 | 8.9 | +0.33 (+3.85%) | 202,802 |
25 Sep 2017 | USD | 8.35 | 8.69 | 8.33 | 8.57 | 8.57 | +0.25 (+3.00%) | 154,207 |