Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 6.49 | 6.51 | 6.43 | 6.49 | 6.49 | +0.02 (+0.31%) | 508,495 |
10 Oct 2017 | USD | 6.47 | 6.51 | 6.45 | 6.47 | 6.47 | +0.08 (+1.25%) | 574,266 |
9 Oct 2017 | USD | 6.35 | 6.4 | 6.35 | 6.39 | 6.39 | +0.07 (+1.11%) | 479,153 |
6 Oct 2017 | USD | 6.25 | 6.3756 | 6.19 | 6.32 | 6.32 | +0.07 (+1.12%) | 603,239 |
5 Oct 2017 | USD | 6.29 | 6.3235 | 6.25 | 6.25 | 6.25 | -0.02 (-0.32%) | 275,237 |
4 Oct 2017 | USD | 6.28 | 6.2961 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 243,414 |
3 Oct 2017 | USD | 6.25 | 6.29 | 6.25 | 6.27 | 6.27 | +0.03 (+0.48%) | 345,048 |
2 Oct 2017 | USD | 6.24 | 6.31 | 6.24 | 6.24 | 6.24 | -0.04 (-0.64%) | 357,013 |
29 Sep 2017 | USD | 6.34 | 6.35 | 6.27 | 6.28 | 6.28 | -0.06 (-0.95%) | 346,204 |
28 Sep 2017 | USD | 6.34 | 6.3736 | 6.32 | 6.34 | 6.34 | +0.03 (+0.48%) | 242,584 |
27 Sep 2017 | USD | 6.3 | 6.375 | 6.3 | 6.31 | 6.31 | -0.05 (-0.79%) | 426,599 |
26 Sep 2017 | USD | 6.39 | 6.4085 | 6.34 | 6.36 | 6.36 | -0.1 (-1.55%) | 542,649 |
25 Sep 2017 | USD | 6.37 | 6.475 | 6.35 | 6.46 | 6.46 | +0.06 (+0.94%) | 315,936 |
22 Sep 2017 | USD | 6.4 | 6.429 | 6.39 | 6.4 | 6.4 | -0.01 (-0.16%) | 188,933 |
21 Sep 2017 | USD | 6.37 | 6.45 | 6.36 | 6.41 | 6.41 | -0.04 (-0.62%) | 511,673 |
20 Sep 2017 | USD | 6.5 | 6.5442 | 6.41 | 6.45 | 6.45 | -0.07 (-1.07%) | 372,985 |
19 Sep 2017 | USD | 6.49 | 6.54 | 6.4814 | 6.52 | 6.52 | +0.04 (+0.62%) | 159,865 |
18 Sep 2017 | USD | 6.53 | 6.55 | 6.43 | 6.48 | 6.48 | -0.16 (-2.41%) | 634,221 |
15 Sep 2017 | USD | 6.68 | 6.68 | 6.6288 | 6.64 | 6.64 | -0.06 (-0.90%) | 234,879 |
14 Sep 2017 | USD | 6.68 | 6.7 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 507,150 |
13 Sep 2017 | USD | 6.73 | 6.7384 | 6.67 | 6.7 | 6.7 | -0.06 (-0.89%) | 225,670 |
12 Sep 2017 | USD | 6.7 | 6.77 | 6.7 | 6.76 | 6.76 | +0.06 (+0.90%) | 410,237 |
11 Sep 2017 | USD | 6.73 | 6.77 | 6.69 | 6.7 | 6.7 | -0.09 (-1.33%) | 466,395 |
8 Sep 2017 | USD | 6.84 | 6.84 | 6.75 | 6.79 | 6.79 | -0.03 (-0.44%) | 268,506 |
7 Sep 2017 | USD | 6.77 | 6.85 | 6.77 | 6.82 | 6.82 | +0.07 (+1.04%) | 487,189 |
6 Sep 2017 | USD | 6.77 | 6.78 | 6.7244 | 6.75 | 6.75 | +0.01 (+0.15%) | 325,315 |
5 Sep 2017 | USD | 6.75 | 6.78 | 6.72 | 6.74 | 6.74 | +0.05 (+0.75%) | 735,435 |
4 Sep 2017 | USD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.68 | 6.699 | 6.61 | 6.69 | 6.69 | +0.04 (+0.60%) | 469,135 |
31 Aug 2017 | USD | 6.58 | 6.65 | 6.5672 | 6.65 | 6.65 | +0.09 (+1.37%) | 397,514 |