Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 6.45 | 6.45 | 6.27 | 6.35 | 6.35 | -0.1 (-1.55%) | 132,836 |
16 Oct 2017 | USD | 6.55 | 6.6 | 6.38 | 6.45 | 6.45 | -0.05 (-0.77%) | 228,506 |
13 Oct 2017 | USD | 6.45 | 6.7 | 6.38 | 6.5 | 6.5 | +0.1 (+1.56%) | 309,627 |
12 Oct 2017 | USD | 6.5 | 6.5 | 6.25 | 6.4 | 6.4 | -0.15 (-2.29%) | 252,461 |
11 Oct 2017 | USD | 6.5 | 6.7 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 231,367 |
10 Oct 2017 | USD | 6.3 | 6.5 | 6.3 | 6.5 | 6.5 | +0.2 (+3.17%) | 182,135 |
9 Oct 2017 | USD | 6.25 | 6.43 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 172,477 |
6 Oct 2017 | USD | 6.35 | 6.48 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 122,252 |
5 Oct 2017 | USD | 6.35 | 6.49 | 6.33 | 6.4 | 6.4 | +0.1 (+1.59%) | 138,917 |
4 Oct 2017 | USD | 6.35 | 6.45 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 224,361 |
3 Oct 2017 | USD | 6.2 | 6.45 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 186,550 |
2 Oct 2017 | USD | 6.3 | 6.38 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 128,709 |
29 Sep 2017 | USD | 6.25 | 6.3 | 6.15 | 6.3 | 6.3 | +0.05 (+0.80%) | 210,376 |
28 Sep 2017 | USD | 6.2 | 6.25 | 6.1 | 6.25 | 6.25 | +0.05 (+0.81%) | 150,495 |
27 Sep 2017 | USD | 6 | 6.33 | 5.95 | 6.2 | 6.2 | +0.2 (+3.33%) | 168,485 |
26 Sep 2017 | USD | 5.95 | 6.05 | 5.9 | 6 | 6 | 0.0 (0.0%) | 167,733 |
25 Sep 2017 | USD | 6 | 6.05 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 249,673 |
22 Sep 2017 | USD | 6.05 | 6.05 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 200,610 |
21 Sep 2017 | USD | 6.2 | 6.2 | 5.95 | 6 | 6 | -0.15 (-2.44%) | 268,407 |
20 Sep 2017 | USD | 6.3 | 6.45 | 6.13 | 6.15 | 6.15 | -0.1 (-1.60%) | 325,229 |
19 Sep 2017 | USD | 6.35 | 6.4 | 6.13 | 6.25 | 6.25 | -0.1 (-1.57%) | 185,102 |
18 Sep 2017 | USD | 5.95 | 6.4 | 5.9 | 6.35 | 6.35 | +0.45 (+7.63%) | 500,290 |
15 Sep 2017 | USD | 5.85 | 5.95 | 5.75 | 5.9 | 5.9 | +0.1 (+1.72%) | 1,013,286 |
14 Sep 2017 | USD | 5.8 | 5.9 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 224,781 |
13 Sep 2017 | USD | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 180,846 |
12 Sep 2017 | USD | 6 | 6 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 218,592 |
11 Sep 2017 | USD | 6 | 6.1 | 5.8 | 6 | 6 | -0.05 (-0.83%) | 228,420 |
8 Sep 2017 | USD | 6 | 6.15 | 5.71 | 6.05 | 6.05 | -0.1 (-1.63%) | 193,788 |
7 Sep 2017 | USD | 6.05 | 6.3 | 6.05 | 6.15 | 6.15 | 0.0 (0.0%) | 126,190 |
6 Sep 2017 | USD | 6.05 | 6.2 | 6 | 6.15 | 6.15 | +0.05 (+0.82%) | 140,487 |