Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2017 | USD | 6.62 | 6.74 | 6.55 | 6.7049 | 67.049 | +0.115 (+1.74%) | 47,945 |
29 Sep 2017 | USD | 6.6 | 6.66 | 6.46 | 6.59 | 65.9 | -0.05 (-0.75%) | 35,261 |
28 Sep 2017 | USD | 6.6452 | 6.67 | 6.52 | 6.64 | 66.4 | +0.02 (+0.30%) | 21,948 |
27 Sep 2017 | USD | 6.73 | 6.7418 | 6.5 | 6.62 | 66.2 | -0.1 (-1.49%) | 70,094 |
26 Sep 2017 | USD | 6.74 | 6.79 | 6.65 | 6.72 | 67.2 | -0.03 (-0.44%) | 34,413 |
25 Sep 2017 | USD | 6.75 | 6.75 | 6.75 | 6.75 | 67.5 | -0.31 (-4.39%) | 206,022 |
22 Sep 2017 | USD | 6.4 | 7.06 | 6.4 | 7.06 | 70.6 | +0.66 (+10.31%) | 301,010 |
21 Sep 2017 | USD | 6.1 | 6.55 | 6.05 | 6.4 | 64 | +0.3 (+4.92%) | 209,235 |
20 Sep 2017 | USD | 6.1 | 6.13 | 6.05 | 6.1 | 61 | 0.0 (0.0%) | 53,729 |
19 Sep 2017 | USD | 6.13 | 6.18 | 6.1 | 6.1 | 61 | -0.03 (-0.49%) | 79,370 |
18 Sep 2017 | USD | 6.19 | 6.25 | 6.1 | 6.13 | 61.3 | 0.0 (0.0%) | 43,735 |
15 Sep 2017 | USD | 6.17 | 6.21 | 6.11 | 6.13 | 61.3 | -0.05 (-0.81%) | 41,026 |
14 Sep 2017 | USD | 6.25 | 6.35 | 6.12 | 6.18 | 61.8 | -0.13 (-2.06%) | 47,575 |
13 Sep 2017 | USD | 6.26 | 6.31 | 6.12 | 6.31 | 63.1 | +0.12 (+1.94%) | 111,462 |
12 Sep 2017 | USD | 6.26 | 6.3 | 6.19 | 6.19 | 61.9 | -0.08 (-1.28%) | 32,399 |
11 Sep 2017 | USD | 6.2971 | 6.3799 | 6.2 | 6.27 | 62.7 | +0.11 (+1.79%) | 61,599 |
8 Sep 2017 | USD | 6.43 | 6.49 | 6.1 | 6.16 | 61.6 | -0.32 (-4.94%) | 76,305 |
7 Sep 2017 | USD | 6.55 | 6.63 | 6.43 | 6.48 | 64.8 | -0.03 (-0.46%) | 99,367 |
6 Sep 2017 | USD | 6.7 | 6.78 | 6.5 | 6.51 | 65.1 | -0.2 (-2.98%) | 98,800 |
5 Sep 2017 | USD | 6.9 | 6.9 | 6.51 | 6.71 | 67.1 | -0.11 (-1.61%) | 84,030 |
4 Sep 2017 | USD | 6.82 | 6.82 | 6.82 | 6.82 | 68.2 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 6.5 | 6.82 | 6.4 | 6.82 | 68.2 | +0.35 (+5.41%) | 145,346 |
31 Aug 2017 | USD | 6.47 | 6.55 | 6.32 | 6.47 | 64.7 | +0.05 (+0.78%) | 22,450 |
30 Aug 2017 | USD | 6.47 | 6.56 | 6.34 | 6.42 | 64.2 | +0.04 (+0.63%) | 50,614 |
29 Aug 2017 | USD | 6.05 | 6.59 | 6.05 | 6.38 | 63.8 | +0.27 (+4.42%) | 147,361 |
28 Aug 2017 | USD | 6.41 | 6.41 | 6.1 | 6.11 | 61.1 | -0.2 (-3.17%) | 56,900 |
25 Aug 2017 | USD | 6.14 | 6.31 | 6.14 | 6.31 | 63.1 | +0.13 (+2.10%) | 25,926 |
24 Aug 2017 | USD | 6.1 | 6.28 | 6.08 | 6.18 | 61.8 | +0.08 (+1.31%) | 40,186 |
23 Aug 2017 | USD | 6.05 | 6.16 | 6.03 | 6.1 | 61 | 0.0 (0.0%) | 22,418 |
22 Aug 2017 | USD | 6.06 | 6.17 | 6.02 | 6.1 | 61 | +0.03 (+0.49%) | 40,827 |