Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 8.46 | 8.48 | 8.44 | 8.48 | 8.48 | -0.07 (-0.82%) | 118,883 |
5 Jan 2018 | USD | 8.465 | 8.55 | 8.465 | 8.55 | 8.55 | +0.07 (+0.83%) | 39,346 |
4 Jan 2018 | USD | 8.444 | 8.5 | 8.444 | 8.48 | 8.48 | +0.015 (+0.18%) | 48,249 |
3 Jan 2018 | USD | 8.4585 | 8.48 | 8.44 | 8.465 | 8.465 | -0.025 (-0.29%) | 43,350 |
2 Jan 2018 | USD | 8.425 | 8.5 | 8.41 | 8.49 | 8.49 | +0.14 (+1.68%) | 423,536 |
1 Jan 2018 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 8.32 | 8.4 | 8.32 | 8.35 | 8.35 | -0.01 (-0.12%) | 140,375 |
28 Dec 2017 | USD | 8.25 | 8.38 | 8.25 | 8.36 | 8.36 | +0.04 (+0.48%) | 44,003 |
27 Dec 2017 | USD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | +0.03 (+0.36%) | 48,755 |
26 Dec 2017 | USD | 8.15 | 8.3 | 8.15 | 8.29 | 8.29 | +0.075 (+0.91%) | 111,771 |
25 Dec 2017 | USD | 8.215 | 8.215 | 8.215 | 8.215 | 8.215 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 8.2125 | 8.25 | 8.19 | 8.215 | 8.215 | +0.045 (+0.55%) | 40,418 |
21 Dec 2017 | USD | 8.13 | 8.18 | 8.13 | 8.17 | 8.17 | +0.06 (+0.74%) | 69,600 |
20 Dec 2017 | USD | 8.1001 | 8.14 | 8.1 | 8.11 | 8.11 | +0.015 (+0.19%) | 53,557 |
19 Dec 2017 | USD | 8.07 | 8.14 | 8.07 | 8.095 | 8.095 | -0.01 (-0.12%) | 34,540 |
18 Dec 2017 | USD | 8.06 | 8.13 | 8.06 | 8.105 | 8.105 | +0.07 (+0.87%) | 82,558 |
15 Dec 2017 | USD | 8.04 | 8.085 | 8 | 8.035 | 8.035 | -0.05 (-0.62%) | 133,138 |
14 Dec 2017 | USD | 8.05 | 8.11 | 8.05 | 8.085 | 8.085 | -0.02 (-0.25%) | 50,276 |
13 Dec 2017 | USD | 8.07 | 8.1399 | 8.055 | 8.105 | 8.105 | +0.075 (+0.93%) | 43,755 |
12 Dec 2017 | USD | 8.01 | 8.07 | 8.01 | 8.03 | 8.03 | -0.04 (-0.50%) | 45,790 |
11 Dec 2017 | USD | 8 | 8.0834 | 8 | 8.07 | 8.07 | +0.06 (+0.75%) | 71,998 |
8 Dec 2017 | USD | 7.99 | 8.05 | 7.99 | 8.01 | 8.01 | +0.04 (+0.50%) | 47,458 |
7 Dec 2017 | USD | 7.98 | 7.99 | 7.96 | 7.97 | 7.97 | -0.07 (-0.87%) | 51,182 |
6 Dec 2017 | USD | 8.0475 | 8.09 | 8.03 | 8.04 | 8.04 | -0.075 (-0.92%) | 79,260 |
5 Dec 2017 | USD | 8.1075 | 8.15 | 8.09 | 8.115 | 8.115 | +0.045 (+0.56%) | 72,682 |
4 Dec 2017 | USD | 8.08 | 8.1 | 8.05 | 8.07 | 8.07 | +0.05 (+0.62%) | 73,056 |
1 Dec 2017 | USD | 8.05 | 8.09 | 8.01 | 8.02 | 8.02 | -0.025 (-0.31%) | 120,299 |
30 Nov 2017 | USD | 8.07 | 8.07 | 8.03 | 8.045 | 8.045 | +0.015 (+0.19%) | 152,877 |
29 Nov 2017 | USD | 8.025 | 8.07 | 8.01 | 8.03 | 8.03 | -0.14 (-1.71%) | 79,710 |
28 Nov 2017 | USD | 8.1325 | 8.18 | 8.113 | 8.17 | 8.17 | +0.005 (+0.06%) | 192,969 |