Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 7.983 | 8.04 | 7.83 | 7.83 | 1,096.2 | -0.22 (-2.73%) | 1,237 |
17 Oct 2017 | USD | 8.24 | 8.24 | 7.9882 | 8.05 | 1,127 | -0.13 (-1.59%) | 1,395 |
16 Oct 2017 | USD | 8.319 | 8.319 | 8.01 | 8.18 | 1,145.2 | +0.19 (+2.38%) | 527 |
13 Oct 2017 | USD | 8.3885 | 8.3885 | 7.951 | 7.99 | 1,118.6 | -0.13 (-1.60%) | 1,829 |
12 Oct 2017 | USD | 8.45 | 8.583 | 8.1 | 8.12 | 1,136.8 | -0.36 (-4.25%) | 4,677 |
11 Oct 2017 | USD | 8.22 | 8.6 | 8.16 | 8.48 | 1,187.2 | +0.35 (+4.31%) | 3,951 |
10 Oct 2017 | USD | 8.05 | 8.17 | 8.05 | 8.13 | 1,138.2 | +0.06 (+0.74%) | 738 |
9 Oct 2017 | USD | 8.15 | 8.15 | 7.9901 | 8.07 | 1,129.8 | -0.12 (-1.47%) | 2,220 |
6 Oct 2017 | USD | 8.1 | 8.299 | 8.09 | 8.19 | 1,146.6 | -0.02 (-0.24%) | 785 |
5 Oct 2017 | USD | 8.43 | 8.4336 | 8.0109 | 8.21 | 1,149.4 | -0.19 (-2.26%) | 2,852 |
4 Oct 2017 | USD | 8.17 | 8.45 | 8.1 | 8.4 | 1,176 | +0.23 (+2.82%) | 1,750 |
3 Oct 2017 | USD | 7.99 | 8.17 | 7.7 | 8.17 | 1,143.8 | +0.2 (+2.51%) | 5,848 |
2 Oct 2017 | USD | 8.4 | 8.4 | 7.94 | 7.97 | 1,115.8 | -0.47 (-5.57%) | 6,140 |
29 Sep 2017 | USD | 8.49 | 8.5 | 8.2876 | 8.44 | 1,181.6 | +0.07 (+0.84%) | 5,094 |
28 Sep 2017 | USD | 8.51 | 8.61 | 8.37 | 8.37 | 1,171.8 | -0.12 (-1.41%) | 2,286 |
27 Sep 2017 | USD | 8.733 | 8.83 | 8.48 | 8.49 | 1,188.6 | -0.265 (-3.03%) | 7,223 |
26 Sep 2017 | USD | 9.3 | 9.3 | 8.52 | 8.755 | 1,225.7 | -0.015 (-0.17%) | 4,542 |
25 Sep 2017 | USD | 8.63 | 9.38 | 8.6201 | 8.77 | 1,227.8 | +0.01 (+0.11%) | 6,221 |
22 Sep 2017 | USD | 8.02 | 8.79 | 7.96 | 8.76 | 1,226.4 | +0.02 (+0.23%) | 5,287 |
21 Sep 2017 | USD | 8.66 | 8.8934 | 8.43 | 8.74 | 1,223.6 | +0.17 (+1.98%) | 11,967 |
20 Sep 2017 | USD | 8.37 | 8.66 | 8.2 | 8.57 | 1,199.8 | +0.38 (+4.64%) | 5,709 |
19 Sep 2017 | USD | 8.25 | 8.4913 | 8.06 | 8.19 | 1,146.6 | +0.15 (+1.87%) | 4,191 |
18 Sep 2017 | USD | 8 | 8.36 | 7.77 | 8.04 | 1,125.6 | -0.06 (-0.74%) | 1,464 |
15 Sep 2017 | USD | 7.69 | 8.13 | 7.4734 | 8.1 | 1,134 | +0.29 (+3.71%) | 5,350 |
14 Sep 2017 | USD | 7.87 | 7.87 | 7.081 | 7.81 | 1,093.4 | -0.06 (-0.76%) | 17,235 |
13 Sep 2017 | USD | 9.42 | 9.45 | 7.19 | 7.87 | 1,101.8 | -0.77 (-8.91%) | 29,693 |
12 Sep 2017 | USD | 7.94 | 8.9 | 7.94 | 8.64 | 1,209.6 | +0.64 (+8%) | 13,752 |
11 Sep 2017 | USD | 7.89 | 9.7117 | 7.89 | 8 | 1,120 | +0.24 (+3.09%) | 19,209 |
8 Sep 2017 | USD | 7.08 | 8.1999 | 7.08 | 7.76 | 1,086.4 | +0.7 (+9.92%) | 14,269 |
7 Sep 2017 | USD | 6.5 | 7.1 | 6.5 | 7.06 | 988.4 | +0.4 (+6.01%) | 6,401 |