Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 6.8485 | 7.1834 | 6.8185 | 7.0285 | 4.6028 | +0.35 (+5.24%) | 4,997,589 |
26 Oct 2017 | USD | 6.7685 | 6.7885 | 6.6186 | 6.6785 | 4.3736 | -0.06 (-0.89%) | 1,851,800 |
25 Oct 2017 | USD | 6.9685 | 6.9883 | 6.6785 | 6.7385 | 4.4129 | -0.18 (-2.60%) | 1,838,280 |
24 Oct 2017 | USD | 6.8685 | 7.1484 | 6.8685 | 6.9185 | 4.5308 | +0.05 (+0.73%) | 2,426,499 |
23 Oct 2017 | USD | 6.7085 | 7.0485 | 6.6985 | 6.8685 | 4.498 | +0.19 (+2.84%) | 2,988,419 |
20 Oct 2017 | USD | 6.7085 | 6.7134 | 6.5586 | 6.6785 | 4.3736 | -0.01 (-0.15%) | 1,772,785 |
19 Oct 2017 | USD | 6.6086 | 6.6885 | 6.5186 | 6.6885 | 4.3802 | +0.04 (+0.60%) | 2,115,656 |
18 Oct 2017 | USD | 6.8285 | 6.8485 | 6.6186 | 6.6485 | 4.354 | -0.12 (-1.77%) | 1,907,763 |
17 Oct 2017 | USD | 6.7085 | 6.7785 | 6.6086 | 6.7685 | 4.4325 | +0.03 (+0.45%) | 2,263,396 |
16 Oct 2017 | USD | 6.9985 | 7.0635 | 6.7085 | 6.7385 | 4.4129 | -0.22 (-3.16%) | 2,829,323 |
13 Oct 2017 | USD | 7.0984 | 7.1284 | 6.9285 | 6.9585 | 4.557 | +0.01 (+0.14%) | 2,102,231 |
12 Oct 2017 | USD | 6.8585 | 7.1134 | 6.8185 | 6.9485 | 4.5504 | +0.09 (+1.31%) | 1,412,915 |
11 Oct 2017 | USD | 6.8985 | 6.9567 | 6.7985 | 6.8585 | 4.4915 | -0.04 (-0.58%) | 1,289,882 |
10 Oct 2017 | USD | 6.9285 | 6.9385 | 6.7715 | 6.8985 | 4.5177 | -0.05 (-0.72%) | 2,037,482 |
9 Oct 2017 | USD | 7.1984 | 7.2084 | 6.8985 | 6.9485 | 4.5504 | -0.15 (-2.11%) | 2,396,194 |
6 Oct 2017 | USD | 7.1184 | 7.1984 | 7.0085 | 7.0984 | 4.6486 | -0.08 (-1.11%) | 1,897,993 |
5 Oct 2017 | USD | 7.1484 | 7.3284 | 7.1184 | 7.1784 | 4.701 | +0.03 (+0.42%) | 1,833,231 |
4 Oct 2017 | USD | 7.2984 | 7.2984 | 7.1084 | 7.1484 | 4.6813 | -0.09 (-1.24%) | 1,731,845 |
3 Oct 2017 | USD | 7.3784 | 7.3784 | 7.2184 | 7.2384 | 4.7403 | -0.1 (-1.36%) | 1,368,503 |
2 Oct 2017 | USD | 7.2184 | 7.3384 | 7.1184 | 7.3384 | 4.8058 | +0.05 (+0.69%) | 1,864,164 |
29 Sep 2017 | USD | 7.2484 | 7.3784 | 7.1984 | 7.2884 | 4.773 | +0.05 (+0.69%) | 1,172,782 |
28 Sep 2017 | USD | 7.2384 | 7.3984 | 7.1484 | 7.2384 | 4.7403 | -0.07 (-0.96%) | 1,791,670 |
27 Sep 2017 | USD | 6.9885 | 7.4284 | 6.9385 | 7.3084 | 4.7861 | +0.09 (+1.25%) | 3,220,362 |
26 Sep 2017 | USD | 7.1084 | 7.3099 | 7.0885 | 7.2184 | 4.7272 | +0.11 (+1.55%) | 2,571,231 |
25 Sep 2017 | USD | 7.6583 | 7.7683 | 7.0035 | 7.1084 | 4.6551 | -0.53 (-6.94%) | 5,563,452 |
22 Sep 2017 | USD | 7.3784 | 7.8683 | 6.9885 | 7.6383 | 5.0022 | +0.27 (+3.66%) | 8,946,594 |
21 Sep 2017 | USD | 7.8583 | 7.8783 | 7.2884 | 7.3684 | 4.8254 | -0.49 (-6.23%) | 5,251,755 |
20 Sep 2017 | USD | 8.3282 | 8.3802 | 7.7633 | 7.8583 | 5.1462 | -0.51 (-6.09%) | 4,995,816 |
19 Sep 2017 | USD | 8.4881 | 8.5681 | 8.2482 | 8.3682 | 5.4802 | -0.08 (-0.95%) | 2,139,745 |
18 Sep 2017 | USD | 8.4781 | 8.6531 | 8.3382 | 8.4482 | 5.5325 | +0.06 (+0.72%) | 2,540,997 |