Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 6.54 | 6.83 | 6.5 | 6.8 | 6.8 | +0.1 (+1.49%) | 125,100 |
5 Feb 2018 | USD | 6.91 | 7.02 | 6.54 | 6.7 | 6.7 | -0.25 (-3.60%) | 148,900 |
2 Feb 2018 | USD | 7.18 | 7.36 | 6.94 | 6.95 | 6.95 | -0.29 (-4.01%) | 121,100 |
1 Feb 2018 | USD | 7.49 | 7.55 | 7.07 | 7.24 | 7.24 | -0.28 (-3.72%) | 138,900 |
31 Jan 2018 | USD | 7.99 | 7.99 | 7.5 | 7.52 | 7.52 | -0.44 (-5.53%) | 68,000 |
30 Jan 2018 | USD | 8.06 | 8.13 | 7.91 | 7.96 | 7.96 | -0.17 (-2.09%) | 107,300 |
29 Jan 2018 | USD | 8.26 | 8.37 | 8.1 | 8.13 | 8.13 | -0.19 (-2.28%) | 153,100 |
26 Jan 2018 | USD | 8.45 | 8.51 | 8.14 | 8.32 | 8.32 | -0.08 (-0.95%) | 111,000 |
25 Jan 2018 | USD | 8.45 | 8.67 | 8.38 | 8.4 | 8.4 | -0.02 (-0.24%) | 91,700 |
24 Jan 2018 | USD | 8.45 | 8.54 | 8.29 | 8.42 | 8.42 | -0.02 (-0.24%) | 172,800 |
23 Jan 2018 | USD | 8.42 | 8.49 | 8.31 | 8.44 | 8.44 | -0.03 (-0.35%) | 338,300 |
22 Jan 2018 | USD | 8.33 | 8.57 | 8.33 | 8.47 | 8.47 | +0.14 (+1.68%) | 202,200 |
19 Jan 2018 | USD | 8.33 | 8.49 | 8.2 | 8.33 | 8.33 | 0.0 (0.0%) | 108,200 |
18 Jan 2018 | USD | 8.33 | 8.47 | 8.22 | 8.33 | 8.33 | 0.0 (0.0%) | 125,500 |
17 Jan 2018 | USD | 8.21 | 8.4 | 8.09 | 8.33 | 8.33 | +0.17 (+2.08%) | 98,800 |
16 Jan 2018 | USD | 8.4 | 8.54 | 8.09 | 8.16 | 8.16 | -0.16 (-1.92%) | 124,500 |
15 Jan 2018 | USD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 8.35 | 8.5 | 8.17 | 8.32 | 8.32 | -0.02 (-0.24%) | 234,600 |
11 Jan 2018 | USD | 8.26 | 8.44 | 8.21 | 8.34 | 8.34 | +0.15 (+1.83%) | 240,700 |
10 Jan 2018 | USD | 8 | 8.22 | 7.88 | 8.19 | 8.19 | +0.1 (+1.24%) | 196,500 |
9 Jan 2018 | USD | 8.37 | 8.45 | 8 | 8.09 | 8.09 | -0.3 (-3.58%) | 134,700 |
8 Jan 2018 | USD | 8.19 | 8.55 | 8.19 | 8.39 | 8.39 | +0.14 (+1.70%) | 260,100 |
5 Jan 2018 | USD | 8.11 | 8.3 | 8.11 | 8.25 | 8.25 | +0.12 (+1.48%) | 128,900 |
4 Jan 2018 | USD | 7.85 | 8.21 | 7.71 | 8.13 | 8.13 | +0.32 (+4.10%) | 239,300 |
3 Jan 2018 | USD | 7.82 | 7.99 | 7.78 | 7.81 | 7.81 | +0.01 (+0.13%) | 113,200 |
2 Jan 2018 | USD | 7.53 | 7.87 | 7.52 | 7.8 | 7.8 | +0.33 (+4.42%) | 148,100 |
1 Jan 2018 | USD | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 7.56 | 7.59 | 7.37 | 7.47 | 7.47 | -0.17 (-2.23%) | 196,400 |
28 Dec 2017 | USD | 7.74 | 7.81 | 7.57 | 7.64 | 7.64 | -0.12 (-1.55%) | 86,200 |
27 Dec 2017 | USD | 7.61 | 7.86 | 7.51 | 7.76 | 7.76 | +0.07 (+0.91%) | 118,500 |