Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 5.87 | 5.92 | 5.65 | 5.72 | 858 | -0.19 (-3.21%) | 1,785,500 |
10 Oct 2017 | USD | 6.08 | 6.08 | 5.88 | 5.91 | 886.5 | -0.11 (-1.83%) | 1,043,600 |
9 Oct 2017 | USD | 6.23 | 6.27 | 5.91 | 6.02 | 903 | -0.25 (-3.99%) | 1,348,100 |
6 Oct 2017 | USD | 6.48 | 6.51 | 6.26 | 6.27 | 940.5 | -0.26 (-3.98%) | 970,800 |
5 Oct 2017 | USD | 6.55 | 6.58 | 6.42 | 6.53 | 979.5 | -0.01 (-0.15%) | 597,600 |
4 Oct 2017 | USD | 6.31 | 6.6 | 6.3 | 6.54 | 981 | +0.19 (+2.99%) | 1,369,000 |
3 Oct 2017 | USD | 6.33 | 6.37 | 6.23 | 6.35 | 952.5 | +0.02 (+0.32%) | 635,800 |
2 Oct 2017 | USD | 6.21 | 6.35 | 6.13 | 6.33 | 949.5 | +0.19 (+3.09%) | 1,192,400 |
29 Sep 2017 | USD | 6.27 | 6.37 | 6.14 | 6.14 | 921 | -0.05 (-0.81%) | 1,935,800 |
28 Sep 2017 | USD | 6.35 | 6.44 | 6.16 | 6.19 | 928.5 | -0.14 (-2.21%) | 1,164,800 |
27 Sep 2017 | USD | 6.16 | 6.42 | 6.12 | 6.33 | 949.5 | +0.2 (+3.26%) | 1,260,800 |
26 Sep 2017 | USD | 6.22 | 6.27 | 6.07 | 6.13 | 919.5 | -0.12 (-1.92%) | 759,800 |
25 Sep 2017 | USD | 6.12 | 6.35 | 6.12 | 6.25 | 937.5 | +0.08 (+1.30%) | 933,000 |
22 Sep 2017 | USD | 6.08 | 6.19 | 5.97 | 6.17 | 925.5 | +0.11 (+1.82%) | 805,800 |
21 Sep 2017 | USD | 6.08 | 6.16 | 5.95 | 6.06 | 909 | -0.06 (-0.98%) | 746,000 |
20 Sep 2017 | USD | 6.18 | 6.28 | 6.03 | 6.12 | 918 | -0.06 (-0.97%) | 682,500 |
19 Sep 2017 | USD | 6.31 | 6.34 | 6.16 | 6.18 | 927 | -0.11 (-1.75%) | 584,700 |
18 Sep 2017 | USD | 6.19 | 6.37 | 6.07 | 6.29 | 943.5 | +0.08 (+1.29%) | 811,500 |
15 Sep 2017 | USD | 6.01 | 6.24 | 5.95 | 6.21 | 931.5 | +0.22 (+3.67%) | 1,985,000 |
14 Sep 2017 | USD | 6.27 | 6.29 | 5.86 | 5.99 | 898.5 | -0.25 (-4.01%) | 1,198,200 |
13 Sep 2017 | USD | 6.02 | 6.26 | 6 | 6.24 | 936 | +0.17 (+2.80%) | 1,017,100 |
12 Sep 2017 | USD | 6.03 | 6.13 | 5.92 | 6.07 | 910.5 | +0.01 (+0.17%) | 774,400 |
11 Sep 2017 | USD | 6.23 | 6.25 | 5.96 | 6.06 | 909 | -0.12 (-1.94%) | 914,000 |
8 Sep 2017 | USD | 6.21 | 6.35 | 6.16 | 6.18 | 927 | -0.06 (-0.96%) | 753,700 |
7 Sep 2017 | USD | 6.3 | 6.32 | 6.14 | 6.24 | 936 | -0.07 (-1.11%) | 746,900 |
6 Sep 2017 | USD | 6.51 | 6.54 | 6.15 | 6.31 | 946.5 | -0.15 (-2.32%) | 1,045,500 |
5 Sep 2017 | USD | 6.52 | 6.67 | 6.4 | 6.46 | 969 | -0.11 (-1.67%) | 903,200 |
4 Sep 2017 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 985.5 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.47 | 6.65 | 6.31 | 6.57 | 985.5 | +0.18 (+2.82%) | 1,574,000 |
31 Aug 2017 | USD | 6.3 | 6.48 | 6.19 | 6.39 | 958.5 | +0.2 (+3.23%) | 1,345,400 |