Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 8.14 | 8.22 | 8.14 | 8.165 | 8.165 | -0.025 (-0.31%) | 71,312 |
24 Nov 2017 | USD | 8.24 | 8.24 | 8.16 | 8.19 | 8.19 | -0.19 (-2.27%) | 10,158 |
23 Nov 2017 | USD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 8.31 | 8.4 | 8.31 | 8.38 | 8.38 | +0.03 (+0.36%) | 50,461 |
21 Nov 2017 | USD | 8.36 | 8.42 | 8.33 | 8.35 | 8.35 | -0.03 (-0.36%) | 120,228 |
20 Nov 2017 | USD | 8.38 | 8.38 | 8.33 | 8.38 | 8.38 | -0.03 (-0.36%) | 46,113 |
17 Nov 2017 | USD | 8.39 | 8.43 | 8.385 | 8.41 | 8.41 | -0.02 (-0.24%) | 24,778 |
16 Nov 2017 | USD | 8.4 | 8.43 | 8.38 | 8.43 | 8.43 | -0.02 (-0.24%) | 30,126 |
15 Nov 2017 | USD | 8.31 | 8.49 | 8.31 | 8.45 | 8.45 | -0.005 (-0.06%) | 35,912 |
14 Nov 2017 | USD | 8.425 | 8.46 | 8.413 | 8.455 | 8.455 | -0.015 (-0.18%) | 61,454 |
13 Nov 2017 | USD | 8.415 | 8.47 | 8.415 | 8.47 | 8.47 | -0.05 (-0.59%) | 32,577 |
10 Nov 2017 | USD | 8.498 | 8.54 | 8.48 | 8.52 | 8.52 | +0.06 (+0.71%) | 40,196 |
9 Nov 2017 | USD | 8.33 | 8.47 | 8.33 | 8.46 | 8.46 | -0.01 (-0.12%) | 23,881 |
8 Nov 2017 | USD | 8.44 | 8.49 | 8.4 | 8.47 | 8.47 | +0.1 (+1.19%) | 33,424 |
7 Nov 2017 | USD | 8.41 | 8.41 | 8.34 | 8.37 | 8.37 | -0.02 (-0.24%) | 50,508 |
6 Nov 2017 | USD | 8.37 | 8.39 | 8.33 | 8.39 | 8.39 | +0.049 (+0.59%) | 17,991 |
3 Nov 2017 | USD | 8.41 | 8.41 | 8.32 | 8.341 | 8.341 | -0.059 (-0.70%) | 81,586 |
2 Nov 2017 | USD | 8.41 | 8.41 | 8.32 | 8.4 | 8.4 | +0.14 (+1.69%) | 155,234 |
1 Nov 2017 | USD | 8.27 | 8.27 | 8.22 | 8.26 | 8.26 | +0.05 (+0.61%) | 117,008 |
31 Oct 2017 | USD | 8.0301 | 8.2398 | 8.0301 | 8.21 | 8.21 | -0.025 (-0.30%) | 707,198 |
30 Oct 2017 | USD | 8.2699 | 8.2699 | 8.22 | 8.235 | 8.235 | -0.125 (-1.50%) | 476,317 |
27 Oct 2017 | USD | 8.365 | 8.43 | 8.35 | 8.36 | 8.36 | -0.095 (-1.12%) | 134,460 |
26 Oct 2017 | USD | 8.455 | 8.5 | 8.44 | 8.455 | 8.455 | -0.015 (-0.18%) | 36,893 |
25 Oct 2017 | USD | 8.52 | 8.52 | 8.46 | 8.47 | 8.47 | -0.06 (-0.70%) | 17,730 |
24 Oct 2017 | USD | 8.51 | 8.53 | 8.5 | 8.53 | 8.53 | -0.04 (-0.47%) | 68,038 |
23 Oct 2017 | USD | 8.59 | 8.59 | 8.54 | 8.57 | 8.57 | -0.06 (-0.70%) | 25,177 |
20 Oct 2017 | USD | 8.74 | 8.74 | 8.6 | 8.63 | 8.63 | +0.02 (+0.23%) | 42,720 |
19 Oct 2017 | USD | 8.56 | 8.68 | 8.56 | 8.61 | 8.61 | +0.22 (+2.62%) | 134,985 |
18 Oct 2017 | USD | 8.31 | 8.39 | 8.31 | 8.39 | 8.39 | +0.18 (+2.19%) | 102,022 |
17 Oct 2017 | USD | 8.1901 | 8.24 | 8.1901 | 8.21 | 8.21 | +0.09 (+1.11%) | 23,658 |