Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 9.08 | 9.08 | 8.9701 | 8.99 | 8.99 | -0.09 (-0.99%) | 22,236 |
10 Oct 2017 | USD | 8.95 | 9.09 | 8.95 | 9.08 | 9.08 | +0.08 (+0.89%) | 13,855 |
9 Oct 2017 | USD | 8.89 | 9.04 | 8.7 | 9 | 9 | 0.0 (0.0%) | 20,334 |
6 Oct 2017 | USD | 8.8315 | 9.025 | 8.76 | 9 | 9 | +0.15 (+1.69%) | 13,582 |
5 Oct 2017 | USD | 8.87 | 8.9 | 8.59 | 8.85 | 8.85 | +0.1 (+1.14%) | 18,294 |
4 Oct 2017 | USD | 8.81 | 8.9323 | 8.5701 | 8.75 | 8.75 | -0.05 (-0.57%) | 9,413 |
3 Oct 2017 | USD | 8.46 | 8.94 | 8.4259 | 8.8 | 8.8 | +0.47 (+5.64%) | 24,114 |
2 Oct 2017 | USD | 8.52 | 8.55 | 8.05 | 8.33 | 8.33 | -0.12 (-1.42%) | 12,620 |
29 Sep 2017 | USD | 8.14 | 8.49 | 8.14 | 8.45 | 8.45 | +0.39 (+4.84%) | 22,921 |
28 Sep 2017 | USD | 8 | 8.11 | 7.9908 | 8.06 | 8.06 | +0.02 (+0.25%) | 7,585 |
27 Sep 2017 | USD | 8.31 | 8.4 | 8.01 | 8.04 | 8.04 | -0.15 (-1.83%) | 12,058 |
26 Sep 2017 | USD | 7.781 | 8.364 | 7.781 | 8.19 | 8.19 | +0.53 (+6.92%) | 23,620 |
25 Sep 2017 | USD | 7.42 | 7.7496 | 7.42 | 7.66 | 7.66 | +0.19 (+2.54%) | 19,175 |
22 Sep 2017 | USD | 7.4 | 7.47 | 7.318 | 7.47 | 7.47 | +0.17 (+2.33%) | 20,947 |
21 Sep 2017 | USD | 7.43 | 7.6317 | 7.3 | 7.3 | 7.3 | -0.04 (-0.54%) | 22,342 |
20 Sep 2017 | USD | 7.91 | 7.92 | 7.26 | 7.34 | 7.34 | -0.47 (-6.02%) | 68,629 |
19 Sep 2017 | USD | 7.76 | 7.92 | 7.76 | 7.81 | 7.81 | +0.03 (+0.39%) | 32,372 |
18 Sep 2017 | USD | 7.89 | 7.89 | 7.61 | 7.78 | 7.78 | +0.13 (+1.70%) | 82,599 |
15 Sep 2017 | USD | 7.55 | 7.65 | 7.54 | 7.65 | 7.65 | +0.12 (+1.59%) | 10,567 |
14 Sep 2017 | USD | 7.59 | 7.6 | 7.51 | 7.53 | 7.53 | -0.06 (-0.79%) | 4,764 |
13 Sep 2017 | USD | 7.58 | 7.6238 | 7.5101 | 7.59 | 7.59 | +0.08 (+1.07%) | 13,104 |
12 Sep 2017 | USD | 7.39 | 7.6281 | 7.39 | 7.51 | 7.51 | +0.13 (+1.76%) | 10,066 |
11 Sep 2017 | USD | 7.41 | 7.539 | 7.33 | 7.38 | 7.38 | +0.12 (+1.65%) | 10,955 |
8 Sep 2017 | USD | 7.388 | 7.388 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 27,336 |
7 Sep 2017 | USD | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -0.08 (-1.09%) | 30,176 |
6 Sep 2017 | USD | 7.3948 | 7.5 | 7.3 | 7.33 | 7.33 | -0.02 (-0.27%) | 17,934 |
5 Sep 2017 | USD | 7.3 | 7.45 | 7.26 | 7.35 | 7.35 | -0.03 (-0.41%) | 40,225 |
4 Sep 2017 | USD | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 7.45 | 7.4868 | 7.37 | 7.38 | 7.38 | +0.03 (+0.41%) | 8,453 |
31 Aug 2017 | USD | 7.48 | 7.4999 | 7.25 | 7.35 | 7.35 | +0.01 (+0.14%) | 12,552 |