Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 8.1582 | 8.3982 | 8.1482 | 8.3382 | 5.4605 | +0.24 (+2.96%) | 3,121,886 |
7 Dec 2017 | USD | 7.6583 | 8.1582 | 7.6183 | 8.0982 | 5.3033 | +0.47 (+6.16%) | 3,379,453 |
6 Dec 2017 | USD | 7.4084 | 7.8783 | 7.3584 | 7.6283 | 4.9956 | +0.18 (+2.42%) | 3,869,301 |
5 Dec 2017 | USD | 7.0585 | 7.5084 | 7.0585 | 7.4484 | 4.8778 | +0.365 (+5.15%) | 5,616,241 |
4 Dec 2017 | USD | 7.9183 | 7.9283 | 7.0635 | 7.0835 | 4.6388 | -0.785 (-9.97%) | 7,171,832 |
1 Dec 2017 | USD | 8.2082 | 8.2377 | 7.7283 | 7.8683 | 5.1528 | -0.39 (-4.72%) | 4,087,134 |
30 Nov 2017 | USD | 8.2182 | 8.3382 | 8.1082 | 8.2582 | 5.4081 | +0.05 (+0.61%) | 2,097,292 |
29 Nov 2017 | USD | 8.6981 | 8.8181 | 8.1582 | 8.2082 | 5.3754 | -0.42 (-4.87%) | 3,921,383 |
28 Nov 2017 | USD | 8.2382 | 8.7981 | 8.2382 | 8.6281 | 5.6504 | +0.39 (+4.73%) | 4,018,069 |
27 Nov 2017 | USD | 8.0582 | 8.3882 | 8.0082 | 8.2382 | 5.395 | +0.18 (+2.23%) | 2,672,537 |
24 Nov 2017 | USD | 8.0982 | 8.1582 | 8.0031 | 8.0582 | 5.2771 | +0.028 (+0.35%) | 845,603 |
23 Nov 2017 | USD | 8.03 | 8.03 | 8.03 | 8.03 | 5.2587 | +0.002 (+0.02%) | 0 |
22 Nov 2017 | USD | 7.9183 | 8.0782 | 7.7483 | 8.0282 | 5.2575 | +0.12 (+1.52%) | 2,089,170 |
21 Nov 2017 | USD | 8.0182 | 8.1282 | 7.8184 | 7.9083 | 5.179 | -0.07 (-0.88%) | 2,568,241 |
20 Nov 2017 | USD | 7.9983 | 7.9983 | 7.7583 | 7.9783 | 5.2248 | +0.02 (+0.25%) | 2,219,530 |
17 Nov 2017 | USD | 8.2182 | 8.2682 | 7.8483 | 7.9583 | 5.2117 | -0.16 (-1.97%) | 2,943,196 |
16 Nov 2017 | USD | 8.3082 | 8.4681 | 8.0982 | 8.1182 | 5.3164 | -0.21 (-2.52%) | 2,526,108 |
15 Nov 2017 | USD | 8.2282 | 8.4681 | 8.0482 | 8.3282 | 5.454 | -0.03 (-0.36%) | 1,889,275 |
14 Nov 2017 | USD | 8.6481 | 8.6981 | 8.2082 | 8.3582 | 5.4736 | -0.31 (-3.58%) | 2,741,788 |
13 Nov 2017 | USD | 8.6581 | 8.7481 | 8.4382 | 8.6681 | 5.6766 | -0.03 (-0.34%) | 2,213,572 |
10 Nov 2017 | USD | 8.5481 | 8.8181 | 8.4582 | 8.6981 | 5.6962 | +0.14 (+1.64%) | 2,941,028 |
9 Nov 2017 | USD | 8.5381 | 8.6481 | 8.3382 | 8.5581 | 5.6045 | -0.16 (-1.84%) | 2,988,717 |
8 Nov 2017 | USD | 8.5881 | 8.9181 | 8.3282 | 8.7181 | 5.7093 | +0.13 (+1.51%) | 2,704,993 |
7 Nov 2017 | USD | 8.7081 | 8.7881 | 8.5081 | 8.5881 | 5.6242 | -0.2 (-2.28%) | 2,902,819 |
6 Nov 2017 | USD | 8.5381 | 9.068 | 8.5181 | 8.7881 | 5.7551 | +0.15 (+1.74%) | 4,897,989 |
3 Nov 2017 | USD | 8.1082 | 8.6481 | 8.0982 | 8.6381 | 5.6569 | +0.39 (+4.73%) | 5,944,504 |
2 Nov 2017 | USD | 7.7483 | 8.5581 | 7.7183 | 8.2482 | 5.4016 | +1.12 (+15.71%) | 10,981,640 |
1 Nov 2017 | USD | 7.2584 | 7.2984 | 7.0085 | 7.1284 | 4.6682 | +0.01 (+0.14%) | 3,052,312 |
31 Oct 2017 | USD | 7.1784 | 7.3484 | 6.9985 | 7.1184 | 4.6617 | -0.04 (-0.56%) | 3,552,408 |
30 Oct 2017 | USD | 7.1084 | 7.4784 | 6.8785 | 7.1584 | 4.6879 | +0.13 (+1.85%) | 5,052,577 |