Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 9.53 | 9.53 | 9.1801 | 9.38 | 9.38 | -0.07 (-0.74%) | 59,107 |
3 Jan 2018 | USD | 9.21 | 9.61 | 9.1101 | 9.45 | 9.45 | +0.21 (+2.27%) | 81,201 |
2 Jan 2018 | USD | 9.06 | 9.649 | 9.03 | 9.24 | 9.24 | +0.25 (+2.78%) | 33,282 |
1 Jan 2018 | USD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.3 | 9.36 | 8.8942 | 8.99 | 8.99 | -0.38 (-4.06%) | 96,540 |
28 Dec 2017 | USD | 8.5 | 9.48 | 8.5 | 9.37 | 9.37 | +0.84 (+9.85%) | 214,394 |
27 Dec 2017 | USD | 8.62 | 8.905 | 8.5 | 8.53 | 8.53 | -0.16 (-1.84%) | 81,090 |
26 Dec 2017 | USD | 8.75 | 8.92 | 8.52 | 8.69 | 8.69 | -0.27 (-3.01%) | 160,720 |
25 Dec 2017 | USD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.4 | 9.4228 | 8.86 | 8.96 | 8.96 | -0.48 (-5.08%) | 92,123 |
21 Dec 2017 | USD | 9.54 | 9.6 | 9.39 | 9.44 | 9.44 | -0.08 (-0.84%) | 54,279 |
20 Dec 2017 | USD | 9.45 | 9.68 | 9.31 | 9.52 | 9.52 | +0.03 (+0.32%) | 24,033 |
19 Dec 2017 | USD | 9.55 | 9.7146 | 9.26 | 9.49 | 9.49 | -0.02 (-0.21%) | 30,694 |
18 Dec 2017 | USD | 9.72 | 9.92 | 9.2987 | 9.51 | 9.51 | -0.21 (-2.16%) | 133,167 |
15 Dec 2017 | USD | 9.96 | 10.11 | 9.67 | 9.72 | 9.72 | -0.24 (-2.41%) | 47,446 |
14 Dec 2017 | USD | 10.18 | 10.18 | 9.85 | 9.96 | 9.96 | -0.16 (-1.58%) | 64,065 |
13 Dec 2017 | USD | 9.7 | 10.21 | 9.5397 | 10.12 | 10.12 | +0.44 (+4.55%) | 106,017 |
12 Dec 2017 | USD | 9.42 | 9.68 | 9.42 | 9.68 | 9.68 | +0.18 (+1.89%) | 63,664 |
11 Dec 2017 | USD | 9.6 | 9.62 | 9.2 | 9.5 | 9.5 | -0.07 (-0.73%) | 70,757 |
8 Dec 2017 | USD | 9.43 | 9.64 | 9.38 | 9.57 | 9.57 | +0.18 (+1.92%) | 63,968 |
7 Dec 2017 | USD | 9.13 | 9.47 | 9.02 | 9.39 | 9.39 | +0.32 (+3.53%) | 54,128 |
6 Dec 2017 | USD | 9.01 | 9.18 | 8.94 | 9.07 | 9.07 | -0.01 (-0.11%) | 55,007 |
5 Dec 2017 | USD | 9.01 | 9.27 | 8.87 | 9.08 | 9.08 | +0.03 (+0.33%) | 34,170 |
4 Dec 2017 | USD | 9.33 | 9.33 | 8.83 | 9.05 | 9.05 | -0.24 (-2.58%) | 91,778 |
1 Dec 2017 | USD | 9.48 | 9.48 | 9.1 | 9.29 | 9.29 | -0.2 (-2.11%) | 74,587 |
30 Nov 2017 | USD | 9.71 | 9.71 | 9.27 | 9.49 | 9.49 | -0.11 (-1.15%) | 67,147 |
29 Nov 2017 | USD | 9.85 | 9.9 | 9.41 | 9.6 | 9.6 | -0.21 (-2.14%) | 45,851 |
28 Nov 2017 | USD | 9.64 | 9.86 | 9.46 | 9.81 | 9.81 | +0.14 (+1.45%) | 70,594 |
27 Nov 2017 | USD | 9.63 | 9.74 | 9.531 | 9.67 | 9.67 | +0.03 (+0.31%) | 33,471 |
24 Nov 2017 | USD | 10.03 | 10.03 | 9.6 | 9.64 | 9.64 | -0.32 (-3.21%) | 28,608 |