Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 9.84 | 10.49 | 9.8 | 10.16 | 10.16 | +0.36 (+3.67%) | 45,185 |
10 Oct 2017 | USD | 9.11 | 10.115 | 9.062 | 9.8 | 9.8 | +1 (+11.36%) | 49,478 |
9 Oct 2017 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.11 (+1.27%) | 15,613 |
6 Oct 2017 | USD | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | +0.07 (+0.81%) | 254 |
5 Oct 2017 | USD | 8.8 | 9.23 | 8.19 | 8.62 | 8.62 | -0.18 (-2.05%) | 52,195 |
4 Oct 2017 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | -0.12 (-1.35%) | 86,984 |
3 Oct 2017 | USD | 8.4 | 8.93 | 8.15 | 8.92 | 8.92 | +0.44 (+5.19%) | 52,142 |
2 Oct 2017 | USD | 8.2837 | 8.48 | 8.1501 | 8.48 | 8.48 | +0.34 (+4.18%) | 2,522 |
29 Sep 2017 | USD | 7.82 | 8.2233 | 7.82 | 8.14 | 8.14 | +0.2 (+2.52%) | 2,712 |
28 Sep 2017 | USD | 7.59 | 7.94 | 7.59 | 7.94 | 7.94 | +0.45 (+6.01%) | 2,226 |
27 Sep 2017 | USD | 7.587 | 7.69 | 7.49 | 7.49 | 7.49 | -0.1 (-1.32%) | 3,667 |
26 Sep 2017 | USD | 7.45 | 7.59 | 7.17 | 7.59 | 7.59 | +0.09 (+1.20%) | 9,913 |
25 Sep 2017 | USD | 7.5 | 7.52 | 7.305 | 7.5 | 7.5 | -0.2 (-2.60%) | 26,298 |
22 Sep 2017 | USD | 7.55 | 7.7 | 7.3257 | 7.7 | 7.7 | +0.1 (+1.32%) | 54,912 |
21 Sep 2017 | USD | 7.7 | 7.7 | 7.47 | 7.6 | 7.6 | -0.14 (-1.81%) | 4,828 |
20 Sep 2017 | USD | 7.2075 | 7.9 | 7.1 | 7.74 | 7.74 | +0.38 (+5.16%) | 19,666 |
19 Sep 2017 | USD | 7.26 | 7.4399 | 7.095 | 7.36 | 7.36 | +0.22 (+3.08%) | 10,904 |
18 Sep 2017 | USD | 6.9501 | 7.38 | 6.9501 | 7.14 | 7.14 | +0.19 (+2.73%) | 81,047 |
15 Sep 2017 | USD | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -0.03 (-0.43%) | 10,013 |
14 Sep 2017 | USD | 7.13 | 7.15 | 6.77 | 6.98 | 6.98 | -0.09 (-1.27%) | 13,206 |
13 Sep 2017 | USD | 6.94 | 7.12 | 6.8001 | 7.07 | 7.07 | +0.27 (+3.97%) | 10,643 |
12 Sep 2017 | USD | 6.94 | 7.12 | 6.8 | 6.8 | 6.8 | -0.195 (-2.79%) | 16,225 |
11 Sep 2017 | USD | 7.06 | 7.195 | 6.86 | 6.995 | 6.995 | +0.065 (+0.94%) | 7,486 |
8 Sep 2017 | USD | 7.09 | 7.1 | 6.84 | 6.93 | 6.93 | -0.23 (-3.21%) | 20,123 |
7 Sep 2017 | USD | 6.84 | 7.16 | 6.8 | 7.16 | 7.16 | +0.44 (+6.55%) | 80,070 |
6 Sep 2017 | USD | 6.5838 | 6.83 | 6.5838 | 6.72 | 6.72 | +0.17 (+2.60%) | 10,635 |
5 Sep 2017 | USD | 6.38 | 6.9357 | 6.38 | 6.55 | 6.55 | +0.17 (+2.66%) | 41,704 |
4 Sep 2017 | USD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.86 | 6.915 | 6.34 | 6.38 | 6.38 | -0.48 (-7.00%) | 41,761 |
31 Aug 2017 | USD | 6.63 | 7 | 6.15 | 6.86 | 6.86 | +0.25 (+3.78%) | 86,311 |