Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 9.8 | 10.09 | 8.91 | 9.4699 | 473.495 | +0.09 (+0.96%) | 2,146 |
5 Jan 2018 | USD | 9.42 | 9.66 | 9.08 | 9.38 | 469 | +0.29 (+3.19%) | 2,962 |
4 Jan 2018 | USD | 9.1 | 9.8 | 8.06 | 9.09 | 454.5 | +0.23 (+2.60%) | 10,656 |
3 Jan 2018 | USD | 8.6 | 9.42 | 8.5579 | 8.86 | 443 | +0.49 (+5.85%) | 5,439 |
2 Jan 2018 | USD | 7.68 | 8.4688 | 7.613 | 8.37 | 418.5 | +0.79 (+10.42%) | 6,851 |
1 Jan 2018 | USD | 7.58 | 7.58 | 7.58 | 7.58 | 379 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 7.04 | 7.6462 | 7.035 | 7.58 | 379 | +0.58 (+8.29%) | 6,301 |
28 Dec 2017 | USD | 6.95 | 7.17 | 6.5922 | 7 | 350 | +0.05 (+0.72%) | 2,433 |
27 Dec 2017 | USD | 6.48 | 7.4 | 6.46 | 6.95 | 347.5 | +0.53 (+8.26%) | 6,239 |
26 Dec 2017 | USD | 6.15 | 6.45 | 6.15 | 6.42 | 321 | +0.22 (+3.55%) | 939 |
25 Dec 2017 | USD | 6.2 | 6.2 | 6.2 | 6.2 | 310 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6.51 | 6.63 | 6.139 | 6.2 | 310 | -0.31 (-4.76%) | 1,178 |
21 Dec 2017 | USD | 7.02 | 7.0396 | 6.31 | 6.51 | 325.5 | +0.09 (+1.40%) | 3,405 |
20 Dec 2017 | USD | 6.9 | 7.1744 | 6.11 | 6.42 | 321 | -0.45 (-6.55%) | 3,934 |
19 Dec 2017 | USD | 6.96 | 7.6 | 6.71 | 6.87 | 343.5 | +0.05 (+0.73%) | 13,098 |
18 Dec 2017 | USD | 6.05 | 9.239 | 6.05 | 6.82 | 341 | +0.77 (+12.73%) | 53,151 |
15 Dec 2017 | USD | 5.97 | 6.3621 | 5.7007 | 6.05 | 302.5 | +0.03 (+0.50%) | 3,501 |
14 Dec 2017 | USD | 5.8 | 7.33 | 5.71 | 6.02 | 301 | +0.21 (+3.61%) | 19,119 |
13 Dec 2017 | USD | 5.6 | 5.86 | 5.5001 | 5.81 | 290.5 | +0.2 (+3.57%) | 1,335 |
12 Dec 2017 | USD | 5.73 | 5.87 | 5.6 | 5.61 | 280.5 | -0.13 (-2.26%) | 1,431 |
11 Dec 2017 | USD | 5.64 | 5.9 | 5.6 | 5.74 | 287 | -0.01 (-0.17%) | 2,119 |
8 Dec 2017 | USD | 5.84 | 6.1099 | 5.67 | 5.75 | 287.5 | -0.19 (-3.20%) | 2,550 |
7 Dec 2017 | USD | 5.59 | 6.1479 | 5.52 | 5.94 | 297 | +0.29 (+5.13%) | 4,500 |
6 Dec 2017 | USD | 8.21 | 8.6026 | 5.5 | 5.65 | 282.5 | +0.34 (+6.40%) | 38,786 |
5 Dec 2017 | USD | 5.5 | 5.7 | 5.301 | 5.31 | 265.5 | -0.153 (-2.81%) | 1,323 |
4 Dec 2017 | USD | 5.21 | 5.54 | 5.121 | 5.4634 | 273.17 | +0.193 (+3.67%) | 1,472 |
1 Dec 2017 | USD | 5.63 | 5.7 | 5.05 | 5.27 | 263.5 | -0.35 (-6.23%) | 3,845 |
30 Nov 2017 | USD | 5.78 | 6.07 | 5.611 | 5.62 | 281 | -0.17 (-2.94%) | 2,155 |
29 Nov 2017 | USD | 5.97 | 6.38 | 5.61 | 5.79 | 289.5 | -0.26 (-4.30%) | 9,960 |
28 Nov 2017 | USD | 5.47 | 6.25 | 5.26 | 6.05 | 302.5 | +0.47 (+8.42%) | 14,328 |