Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | USD | 10.2 | 10.3 | 10.2 | 10.3 | 10.3 | +0.1 (+0.98%) | 731 |
21 Dec 2017 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
20 Dec 2017 | USD | 9.9667 | 10.2 | 9.9667 | 10.2 | 10.2 | +0.51 (+5.26%) | 1,769 |
19 Dec 2017 | USD | 9.6901 | 9.6901 | 9.6901 | 9.6901 | 9.6901 | 0.0 (0.0%) | 0 |
18 Dec 2017 | USD | 9.6901 | 9.6901 | 9.6901 | 9.6901 | 9.6901 | +0.171 (+1.80%) | 33,000 |
15 Dec 2017 | USD | 9.5 | 9.519 | 9.5 | 9.519 | 9.519 | +0.039 (+0.41%) | 4,733 |
14 Dec 2017 | USD | 9.75 | 9.75 | 9.48 | 9.48 | 9.48 | -0.262 (-2.69%) | 319 |
13 Dec 2017 | USD | 9.71 | 9.742 | 9.71 | 9.742 | 9.742 | -0.264 (-2.63%) | 21,878 |
12 Dec 2017 | USD | 10.54 | 10.54 | 10.0055 | 10.0055 | 10.0055 | +0.617 (+6.58%) | 7,900 |
11 Dec 2017 | USD | 9.585 | 9.6 | 9.3882 | 9.3882 | 9.3882 | +0.759 (+8.79%) | 16,300 |
8 Dec 2017 | USD | 8.6296 | 8.6296 | 8.6296 | 8.6296 | 8.6296 | -0.27 (-3.04%) | 45,001 |
7 Dec 2017 | USD | 8.94 | 8.94 | 8.9 | 8.9 | 8.9 | -0.09 (-1.00%) | 51,536 |
6 Dec 2017 | USD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
5 Dec 2017 | USD | 9.07 | 9.21 | 8.9 | 8.99 | 8.99 | +0.74 (+8.97%) | 72,410 |
4 Dec 2017 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.3 (+3.77%) | 7,540 |
1 Dec 2017 | USD | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | +0.188 (+2.42%) | 10,500 |
30 Nov 2017 | USD | 8.32 | 8.32 | 7.7623 | 7.7623 | 7.7623 | -0.758 (-8.89%) | 12,053 |
29 Nov 2017 | USD | 8.3 | 8.55 | 8.2977 | 8.52 | 8.52 | +0.22 (+2.65%) | 26,658 |
28 Nov 2017 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.46 (-5.25%) | 110 |
27 Nov 2017 | USD | 8.9 | 9.15 | 8.76 | 8.76 | 8.76 | -0.14 (-1.57%) | 9,348 |
24 Nov 2017 | USD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 315 |
23 Nov 2017 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 9.2199 | 9.2199 | 8.7 | 9 | 9 | -0.92 (-9.27%) | 597,055 |
21 Nov 2017 | USD | 9.69 | 9.92 | 9.4 | 9.92 | 9.92 | -0.18 (-1.78%) | 13,276 |
20 Nov 2017 | USD | 9.8 | 10.1 | 9.77 | 10.1 | 10.1 | +0.4 (+4.12%) | 17,367 |
17 Nov 2017 | USD | 9.96 | 9.96 | 9.25 | 9.7 | 9.7 | -0.96 (-9.01%) | 20,354 |
16 Nov 2017 | USD | 10.65 | 11.15 | 10.65 | 10.66 | 10.66 | -0.4 (-3.62%) | 8,097 |
15 Nov 2017 | USD | 11.25 | 11.54 | 11.06 | 11.06 | 11.06 | +0.81 (+7.90%) | 12,547 |
14 Nov 2017 | USD | 10.0009 | 10.75 | 10.0009 | 10.25 | 10.25 | -1.85 (-15.29%) | 9,568 |
13 Nov 2017 | USD | 12.58 | 12.59 | 12.1 | 12.1 | 12.1 | -0.18 (-1.47%) | 12,284 |