Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | USD | 5.0547 | 5.1624 | 4.8516 | 4.9362 | 4.9362 | -0.1 (-1.99%) | 1,336,030 |
6 Nov 2017 | USD | 4.7894 | 5.4042 | 4.7353 | 5.0365 | 5.0365 | +0.237 (+4.94%) | 2,010,020 |
5 Nov 2017 | USD | 4.9539 | 5.1097 | 4.6805 | 4.7994 | 4.7994 | -0.164 (-3.30%) | 1,317,360 |
4 Nov 2017 | USD | 5.6257 | 5.6257 | 4.9534 | 4.9631 | 4.9631 | -0.656 (-11.68%) | 1,844,620 |
3 Nov 2017 | USD | 4.8511 | 5.8493 | 4.6229 | 5.6194 | 5.6194 | +0.783 (+16.19%) | 3,692,660 |
2 Nov 2017 | USD | 5.2444 | 5.2934 | 4.4678 | 4.8364 | 4.8364 | -0.399 (-7.62%) | 6,046,240 |
1 Nov 2017 | USD | 6.7026 | 7.2248 | 4.7586 | 5.2354 | 5.2354 | -1.479 (-22.03%) | 8,641,110 |
31 Oct 2017 | USD | 8.3015 | 8.5842 | 6.7147 | 6.7147 | 6.7147 | -1.454 (-17.79%) | 6,412,190 |
30 Oct 2017 | USD | 8.8071 | 9.1713 | 8.1682 | 8.1682 | 8.1682 | -0.614 (-6.99%) | 4,658,480 |
29 Oct 2017 | USD | 8.7518 | 9.3894 | 7.881 | 8.7819 | 8.7819 | +0.027 (+0.31%) | 5,286,750 |
28 Oct 2017 | USD | 8.9274 | 9.2632 | 8.7311 | 8.7546 | 8.7546 | -0.046 (-0.52%) | 2,252,080 |
27 Oct 2017 | USD | 8.8231 | 9.349 | 8.3871 | 8.8003 | 8.8003 | +0.079 (+0.91%) | 3,125,600 |
26 Oct 2017 | USD | 9.314 | 10.0119 | 8.462 | 8.7213 | 8.7213 | -0.614 (-6.58%) | 6,551,840 |
25 Oct 2017 | USD | 7.9384 | 9.5285 | 7.4264 | 9.3353 | 9.3353 | +1.338 (+16.73%) | 5,312,160 |
24 Oct 2017 | USD | 6.8771 | 8.5309 | 6.7916 | 7.9971 | 7.9971 | +1.099 (+15.94%) | 3,486,770 |
23 Oct 2017 | USD | 6.8916 | 7.1493 | 6.5831 | 6.8977 | 6.8977 | +0.022 (+0.32%) | 1,618,060 |
22 Oct 2017 | USD | 6.5984 | 7.238 | 6.5205 | 6.8756 | 6.8756 | +0.268 (+4.06%) | 1,986,670 |
21 Oct 2017 | USD | 6.9905 | 7.2208 | 6.1271 | 6.6072 | 6.6072 | -0.431 (-6.12%) | 2,052,540 |
20 Oct 2017 | USD | 7.4361 | 7.6629 | 6.7968 | 7.0381 | 7.0381 | -0.261 (-3.57%) | 2,315,030 |
19 Oct 2017 | USD | 7.9412 | 8.2913 | 7.2496 | 7.2988 | 7.2988 | -0.599 (-7.58%) | 1,990,140 |
18 Oct 2017 | USD | 7.6552 | 8.141 | 7.0586 | 7.8973 | 7.8973 | +0.268 (+3.52%) | 2,273,460 |
17 Oct 2017 | USD | 7.5077 | 7.8581 | 7.3078 | 7.6289 | 7.6289 | +0.123 (+1.64%) | 2,050,680 |
16 Oct 2017 | USD | 7.2447 | 7.6972 | 7.0963 | 7.5059 | 7.5059 | +0.263 (+3.63%) | 840,787 |
15 Oct 2017 | USD | 7.1929 | 7.5903 | 6.9626 | 7.2429 | 7.2429 | +0.115 (+1.62%) | 780,428 |
14 Oct 2017 | USD | 7.7296 | 8.0118 | 7.1275 | 7.1275 | 7.1275 | -0.698 (-8.92%) | 1,142,450 |
13 Oct 2017 | USD | 7.1788 | 8.0802 | 6.8737 | 7.8257 | 7.8257 | +0.66 (+9.21%) | 2,180,050 |
12 Oct 2017 | USD | 7.5346 | 8.1306 | 6.6885 | 7.1655 | 7.1655 | -0.425 (-5.60%) | 2,723,680 |
11 Oct 2017 | USD | 7.9395 | 7.985 | 7.2281 | 7.5908 | 7.5908 | -0.292 (-3.70%) | 1,467,130 |
10 Oct 2017 | USD | 5.9837 | 8.0425 | 5.9837 | 7.8824 | 7.8824 | +1.996 (+33.91%) | 3,715,860 |
9 Oct 2017 | USD | 6.2163 | 6.8162 | 5.486 | 5.8863 | 5.8863 | -0.285 (-4.61%) | 3,314,680 |