Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 6.65 | 7.18 | 6.61 | 7.18 | 7.18 | +0.6 (+9.12%) | 977,908 |
1 Jan 2018 | USD | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6.73 | 6.8 | 6.58 | 6.58 | 6.58 | -0.1 (-1.50%) | 492,534 |
28 Dec 2017 | USD | 6.79 | 6.99 | 6.64 | 6.68 | 6.68 | -0.07 (-1.04%) | 366,091 |
27 Dec 2017 | USD | 6.85 | 6.97 | 6.69 | 6.75 | 6.75 | -0.08 (-1.17%) | 460,285 |
26 Dec 2017 | USD | 6.82 | 7.04 | 6.7 | 6.83 | 6.83 | -0.05 (-0.73%) | 331,180 |
25 Dec 2017 | USD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6.99 | 7.15 | 6.85 | 6.88 | 6.88 | -0.14 (-1.99%) | 315,794 |
21 Dec 2017 | USD | 6.92 | 7.25 | 6.83 | 7.02 | 7.02 | +0.11 (+1.59%) | 712,834 |
20 Dec 2017 | USD | 7 | 7.14 | 6.72 | 6.91 | 6.91 | -0.08 (-1.14%) | 524,856 |
19 Dec 2017 | USD | 6.88 | 7.1 | 6.76 | 6.99 | 6.99 | +0.09 (+1.30%) | 795,258 |
18 Dec 2017 | USD | 6.69 | 6.9799 | 6.6 | 6.9 | 6.9 | +0.26 (+3.92%) | 578,388 |
15 Dec 2017 | USD | 6.8 | 6.85 | 6.3 | 6.64 | 6.64 | -0.13 (-1.92%) | 835,311 |
14 Dec 2017 | USD | 6.9 | 6.96 | 6.67 | 6.77 | 6.77 | -0.12 (-1.74%) | 530,208 |
13 Dec 2017 | USD | 6.81 | 7.02 | 6.69 | 6.89 | 6.89 | +0.09 (+1.32%) | 578,478 |
12 Dec 2017 | USD | 6.92 | 7.02 | 6.74 | 6.8 | 6.8 | -0.16 (-2.30%) | 701,740 |
11 Dec 2017 | USD | 6.61 | 6.96 | 6.53 | 6.96 | 6.96 | +0.39 (+5.94%) | 722,032 |
8 Dec 2017 | USD | 6.49 | 6.8 | 6.49 | 6.57 | 6.57 | 0.0 (0.0%) | 604,976 |
7 Dec 2017 | USD | 6.33 | 6.59 | 6.19 | 6.57 | 6.57 | +0.17 (+2.66%) | 1,017,089 |
6 Dec 2017 | USD | 6.39 | 6.67 | 6.21 | 6.4 | 6.4 | -0.02 (-0.31%) | 1,223,895 |
5 Dec 2017 | USD | 6.16 | 6.5201 | 6.15 | 6.42 | 6.42 | +0.2 (+3.22%) | 883,688 |
4 Dec 2017 | USD | 6.64 | 6.72 | 6.2 | 6.22 | 6.22 | -0.34 (-5.18%) | 1,131,563 |
1 Dec 2017 | USD | 7.11 | 7.11 | 6.46 | 6.56 | 6.56 | -0.54 (-7.61%) | 1,577,156 |
30 Nov 2017 | USD | 6.96 | 7.14 | 6.84 | 7.1 | 7.1 | +0.22 (+3.20%) | 1,281,708 |
29 Nov 2017 | USD | 7.03 | 7.23 | 6.64 | 6.88 | 6.88 | -0.12 (-1.71%) | 1,016,379 |
28 Nov 2017 | USD | 6.91 | 7.07 | 6.85 | 7 | 7 | +0.1 (+1.45%) | 873,241 |
27 Nov 2017 | USD | 7.29 | 7.33 | 6.85 | 6.9 | 6.9 | -0.45 (-6.12%) | 1,139,579 |
24 Nov 2017 | USD | 7.3 | 7.42 | 7.065 | 7.35 | 7.35 | +0.08 (+1.10%) | 736,009 |
23 Nov 2017 | USD | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 7.5 | 7.68 | 7.175 | 7.27 | 7.27 | -0.23 (-3.07%) | 1,488,853 |