Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | USD | 7.85 | 7.9 | 7.6 | 7.69 | 7.69 | -0.16 (-2.04%) | 94,200 |
25 Dec 2017 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 7.84 | 7.93 | 7.65 | 7.85 | 7.85 | -0.08 (-1.01%) | 166,600 |
21 Dec 2017 | USD | 8.17 | 8.43 | 7.74 | 7.93 | 7.93 | -0.31 (-3.76%) | 252,100 |
20 Dec 2017 | USD | 7.65 | 8.26 | 7.59 | 8.24 | 8.24 | +0.59 (+7.71%) | 185,300 |
19 Dec 2017 | USD | 7.72 | 7.96 | 7.63 | 7.65 | 7.65 | -0.08 (-1.03%) | 159,200 |
18 Dec 2017 | USD | 7.95 | 8.05 | 7.53 | 7.73 | 7.73 | -0.11 (-1.40%) | 209,000 |
15 Dec 2017 | USD | 7.72 | 7.98 | 7.68 | 7.84 | 7.84 | +0.13 (+1.69%) | 283,000 |
14 Dec 2017 | USD | 7.74 | 8.02 | 7.52 | 7.71 | 7.71 | -0.09 (-1.15%) | 329,300 |
13 Dec 2017 | USD | 7.53 | 7.93 | 7.53 | 7.8 | 7.8 | +0.25 (+3.31%) | 164,100 |
12 Dec 2017 | USD | 7.49 | 7.64 | 7.49 | 7.55 | 7.55 | +0.01 (+0.13%) | 79,100 |
11 Dec 2017 | USD | 7.53 | 7.82 | 7.52 | 7.54 | 7.54 | -0.01 (-0.13%) | 113,000 |
8 Dec 2017 | USD | 7.39 | 7.75 | 7.36 | 7.55 | 7.55 | +0.15 (+2.03%) | 129,200 |
7 Dec 2017 | USD | 7.4 | 7.46 | 7.03 | 7.4 | 7.4 | -0.06 (-0.80%) | 232,800 |
6 Dec 2017 | USD | 7.29 | 7.56 | 7.2 | 7.46 | 7.46 | +0.17 (+2.33%) | 254,300 |
5 Dec 2017 | USD | 7.48 | 7.49 | 7.21 | 7.29 | 7.29 | -0.22 (-2.93%) | 126,300 |
4 Dec 2017 | USD | 7.64 | 7.82 | 7.5 | 7.51 | 7.51 | -0.11 (-1.44%) | 115,600 |
1 Dec 2017 | USD | 7.69 | 7.72 | 7.5 | 7.62 | 7.62 | -0.03 (-0.39%) | 186,600 |
30 Nov 2017 | USD | 7.71 | 7.96 | 7.6 | 7.65 | 7.65 | -0.07 (-0.91%) | 168,300 |
29 Nov 2017 | USD | 8.19 | 8.25 | 7.6 | 7.72 | 7.72 | -0.49 (-5.97%) | 252,900 |
28 Nov 2017 | USD | 8.32 | 8.63 | 8.12 | 8.21 | 8.21 | -0.11 (-1.32%) | 88,500 |
27 Nov 2017 | USD | 8.41 | 8.57 | 8.24 | 8.32 | 8.32 | +0.07 (+0.85%) | 139,800 |
24 Nov 2017 | USD | 8.56 | 8.58 | 8.21 | 8.25 | 8.25 | -0.29 (-3.40%) | 75,700 |
23 Nov 2017 | USD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 8.22 | 8.65 | 8.22 | 8.54 | 8.54 | +0.3 (+3.64%) | 131,700 |
21 Nov 2017 | USD | 8.29 | 8.41 | 8.15 | 8.24 | 8.24 | -0.03 (-0.36%) | 155,400 |
20 Nov 2017 | USD | 8.38 | 8.41 | 8.2 | 8.27 | 8.27 | -0.09 (-1.08%) | 111,000 |
17 Nov 2017 | USD | 8.34 | 8.46 | 8.18 | 8.36 | 8.36 | -0.04 (-0.48%) | 122,900 |
16 Nov 2017 | USD | 7.99 | 8.51 | 7.86 | 8.4 | 8.4 | +0.4 (+5%) | 189,200 |
15 Nov 2017 | USD | 7.94 | 8.12 | 7.72 | 8 | 8 | +0.02 (+0.25%) | 142,000 |