Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 8.21 | 8.3 | 8.185 | 8.29 | 8.29 | +0.24 (+2.98%) | 12,263 |
9 Jan 2018 | USD | 7.9 | 8.355 | 7.89 | 8.05 | 8.05 | +0.46 (+6.06%) | 23,594 |
8 Jan 2018 | USD | 7.74 | 7.78 | 7.4659 | 7.59 | 7.59 | -0.3 (-3.80%) | 3,658 |
5 Jan 2018 | USD | 8.0149 | 8.0149 | 7.68 | 7.89 | 7.89 | +0.19 (+2.47%) | 6,102 |
4 Jan 2018 | USD | 7.85 | 7.9 | 7.53 | 7.7 | 7.7 | -0.22 (-2.78%) | 5,263 |
3 Jan 2018 | USD | 7.98 | 7.98 | 7.85 | 7.92 | 7.92 | +0.12 (+1.54%) | 3,084 |
2 Jan 2018 | USD | 7.9805 | 7.99 | 7.8 | 7.8 | 7.8 | -0.11 (-1.39%) | 13,387 |
1 Jan 2018 | USD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 7.76 | 8 | 7.75 | 7.91 | 7.91 | +0.16 (+2.06%) | 16,780 |
28 Dec 2017 | USD | 7.79 | 7.95 | 7.75 | 7.75 | 7.75 | +0.08 (+1.04%) | 4,851 |
27 Dec 2017 | USD | 7.68 | 7.81 | 7.6 | 7.67 | 7.67 | +0.04 (+0.52%) | 7,532 |
26 Dec 2017 | USD | 8.01 | 8.03 | 7.63 | 7.63 | 7.63 | -0.08 (-1.04%) | 4,375 |
25 Dec 2017 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 7.96 | 8.02 | 7.71 | 7.71 | 7.71 | -0.32 (-3.99%) | 2,642 |
21 Dec 2017 | USD | 7.9148 | 8.04 | 7.9 | 8.03 | 8.03 | +0.05 (+0.63%) | 4,161 |
20 Dec 2017 | USD | 7.9 | 8.05 | 7.9 | 7.98 | 7.98 | -0.06 (-0.75%) | 2,342 |
19 Dec 2017 | USD | 7.96 | 8.04 | 7.71 | 8.04 | 8.04 | +0.06 (+0.75%) | 29,799 |
18 Dec 2017 | USD | 8.05 | 8.05 | 7.83 | 7.98 | 7.98 | -0.04 (-0.50%) | 17,761 |
15 Dec 2017 | USD | 8.03 | 8.05 | 8 | 8.02 | 8.02 | +0.05 (+0.63%) | 34,960 |
14 Dec 2017 | USD | 7.95 | 8.09 | 7.6 | 7.97 | 7.97 | 0.0 (0.0%) | 76,686 |
13 Dec 2017 | USD | 7.27 | 8.25 | 7.27 | 7.97 | 7.97 | +0.01 (+0.13%) | 69,965 |
12 Dec 2017 | USD | 7.92 | 8.02 | 7.565 | 7.96 | 7.96 | -0.02 (-0.25%) | 17,496 |
11 Dec 2017 | USD | 7.96 | 8.3175 | 7.81 | 7.98 | 7.98 | +0.02 (+0.25%) | 22,979 |
8 Dec 2017 | USD | 7.43 | 7.96 | 7 | 7.96 | 7.96 | +0.56 (+7.57%) | 229,592 |
7 Dec 2017 | USD | 7.44 | 7.45 | 7.14 | 7.4 | 7.4 | +0.11 (+1.51%) | 24,196 |
6 Dec 2017 | USD | 7.5 | 7.5 | 6.8 | 7.29 | 7.29 | -0.05 (-0.68%) | 42,144 |
5 Dec 2017 | USD | 7.5 | 7.5 | 7.23 | 7.34 | 7.34 | +0.1 (+1.38%) | 44,714 |
4 Dec 2017 | USD | 7.49 | 7.49 | 7 | 7.24 | 7.24 | +0.11 (+1.54%) | 36,399 |
1 Dec 2017 | USD | 7.06 | 7.2249 | 6.82 | 7.13 | 7.13 | +0.13 (+1.86%) | 16,876 |
30 Nov 2017 | USD | 7 | 7.75 | 7 | 7 | 7 | -0.24 (-3.31%) | 39,395 |