Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | USD | 6.7 | 6.82 | 6.6243 | 6.77 | 6.77 | -0.01 (-0.15%) | 60,122 |
27 Nov 2017 | USD | 6.83 | 6.83 | 6.7419 | 6.78 | 6.78 | -0.04 (-0.59%) | 54,718 |
24 Nov 2017 | USD | 6.8 | 6.85 | 6.8 | 6.82 | 6.82 | +0.01 (+0.15%) | 15,159 |
23 Nov 2017 | USD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 6.85 | 6.88 | 6.74 | 6.81 | 6.81 | -0.01 (-0.15%) | 60,773 |
21 Nov 2017 | USD | 6.73 | 6.86 | 6.73 | 6.82 | 6.82 | +0.09 (+1.34%) | 44,933 |
20 Nov 2017 | USD | 6.75 | 6.8405 | 6.53 | 6.73 | 6.73 | -0.07 (-1.03%) | 74,169 |
17 Nov 2017 | USD | 6.81 | 6.855 | 6.67 | 6.8 | 6.8 | -0.01 (-0.15%) | 42,531 |
16 Nov 2017 | USD | 6.74 | 6.87 | 6.71 | 6.81 | 6.81 | +0.08 (+1.19%) | 42,895 |
15 Nov 2017 | USD | 6.79 | 6.79 | 6.72 | 6.73 | 6.73 | -0.05 (-0.74%) | 48,951 |
14 Nov 2017 | USD | 6.69 | 6.81 | 6.69 | 6.78 | 6.78 | +0.07 (+1.04%) | 58,367 |
13 Nov 2017 | USD | 6.79 | 6.88 | 6.69 | 6.71 | 6.71 | -0.01 (-0.15%) | 77,500 |
10 Nov 2017 | USD | 6.64 | 6.84 | 6.64 | 6.72 | 6.72 | +0.08 (+1.20%) | 99,088 |
9 Nov 2017 | USD | 6.62 | 6.65 | 6.54 | 6.64 | 6.64 | +0.04 (+0.61%) | 107,233 |
8 Nov 2017 | USD | 6.63 | 6.69 | 6.59 | 6.6 | 6.6 | -0.03 (-0.45%) | 51,188 |
7 Nov 2017 | USD | 6.65 | 6.749 | 6.41 | 6.63 | 6.63 | +0.1 (+1.53%) | 191,226 |
6 Nov 2017 | USD | 6.26 | 6.62 | 6.08 | 6.53 | 6.53 | +0.55 (+9.20%) | 254,729 |
3 Nov 2017 | USD | 6.05 | 6.1401 | 5.95 | 5.98 | 5.98 | -0.26 (-4.17%) | 63,281 |
2 Nov 2017 | USD | 6.21 | 6.25 | 6.17 | 6.24 | 6.24 | +0.06 (+0.97%) | 34,884 |
1 Nov 2017 | USD | 5.95 | 6.249 | 5.94 | 6.18 | 6.18 | +0.238 (+4.01%) | 108,290 |
31 Oct 2017 | USD | 5.95 | 5.96 | 5.9 | 5.9416 | 5.9416 | +0.096 (+1.64%) | 230,377 |
30 Oct 2017 | USD | 5.95 | 5.95 | 5.8209 | 5.8456 | 5.8456 | -0.074 (-1.26%) | 14,221 |
27 Oct 2017 | USD | 5.9 | 5.95 | 5.89 | 5.92 | 5.92 | 0.0 (0.0%) | 9,438 |
26 Oct 2017 | USD | 5.91 | 5.95 | 5.89 | 5.92 | 5.92 | +0.03 (+0.51%) | 31,132 |
25 Oct 2017 | USD | 5.92 | 5.92 | 5.83 | 5.89 | 5.89 | -0.02 (-0.34%) | 14,015 |
24 Oct 2017 | USD | 5.85 | 5.94 | 5.84 | 5.91 | 5.91 | +0.03 (+0.51%) | 16,538 |
23 Oct 2017 | USD | 5.95 | 5.95 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 8,317 |
20 Oct 2017 | USD | 5.95 | 5.95 | 5.9 | 5.93 | 5.93 | +0.02 (+0.34%) | 24,607 |
19 Oct 2017 | USD | 5.91 | 5.93 | 5.88 | 5.91 | 5.91 | -0.03 (-0.51%) | 22,394 |
18 Oct 2017 | USD | 5.93 | 5.98 | 5.915 | 5.94 | 5.94 | +0.02 (+0.34%) | 28,188 |