Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 9.36 | 9.5522 | 8.935 | 9.29 | 9.29 | +0.19 (+2.09%) | 403,184 |
9 Jan 2018 | USD | 8.95 | 9.199 | 8.82 | 9.1 | 9.1 | +0.08 (+0.89%) | 101,366 |
8 Jan 2018 | USD | 8.96 | 9.02 | 8.49 | 9.02 | 9.02 | 0.0 (0.0%) | 188,290 |
5 Jan 2018 | USD | 9.08 | 9.08 | 8.8 | 9.02 | 9.02 | +0.18 (+2.04%) | 118,518 |
4 Jan 2018 | USD | 9.14 | 9.17 | 8.77 | 8.84 | 8.84 | -0.23 (-2.54%) | 106,838 |
3 Jan 2018 | USD | 9.59 | 9.59 | 9.021 | 9.07 | 9.07 | +0.27 (+3.07%) | 268,891 |
2 Jan 2018 | USD | 8.42 | 9.13 | 8.37 | 8.8 | 8.8 | +0.6 (+7.32%) | 201,921 |
1 Jan 2018 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 8.21 | 8.35 | 8.06 | 8.2 | 8.2 | +0.03 (+0.37%) | 367,092 |
28 Dec 2017 | USD | 8.11 | 8.28 | 8.07 | 8.17 | 8.17 | -0.05 (-0.61%) | 122,292 |
27 Dec 2017 | USD | 8.06 | 8.3 | 8.06 | 8.22 | 8.22 | +0.1 (+1.23%) | 138,301 |
26 Dec 2017 | USD | 7.98 | 8.19 | 7.85 | 8.12 | 8.12 | +0.09 (+1.12%) | 234,610 |
25 Dec 2017 | USD | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 8.01 | 8.13 | 7.93 | 8.03 | 8.03 | -0.02 (-0.25%) | 255,252 |
21 Dec 2017 | USD | 8.47 | 8.55 | 8.02 | 8.05 | 8.05 | -0.32 (-3.82%) | 229,565 |
20 Dec 2017 | USD | 8.5 | 8.76 | 8.2 | 8.37 | 8.37 | +0.06 (+0.72%) | 298,813 |
19 Dec 2017 | USD | 8.5 | 8.62 | 8.26 | 8.31 | 8.31 | -0.2 (-2.35%) | 161,809 |
18 Dec 2017 | USD | 8.7 | 8.71 | 8.5 | 8.51 | 8.51 | -0.17 (-1.96%) | 124,701 |
15 Dec 2017 | USD | 8.42 | 8.77 | 8.4 | 8.68 | 8.68 | +0.28 (+3.33%) | 315,657 |
14 Dec 2017 | USD | 8.79 | 8.8 | 8.33 | 8.4 | 8.4 | -0.34 (-3.89%) | 216,431 |
13 Dec 2017 | USD | 8.84 | 8.95 | 8.71 | 8.74 | 8.74 | -0.12 (-1.35%) | 77,890 |
12 Dec 2017 | USD | 9.11 | 9.24 | 8.85 | 8.86 | 8.86 | -0.09 (-1.01%) | 323,371 |
11 Dec 2017 | USD | 8.92 | 9.06 | 8.8 | 8.95 | 8.95 | +0.02 (+0.22%) | 215,315 |
8 Dec 2017 | USD | 8.89 | 9.17 | 8.77 | 8.93 | 8.93 | +0.05 (+0.56%) | 456,338 |
7 Dec 2017 | USD | 8.22 | 8.9 | 8.1564 | 8.88 | 8.88 | +0.63 (+7.64%) | 349,500 |
6 Dec 2017 | USD | 8.13 | 8.34 | 7.5201 | 8.25 | 8.25 | +0.16 (+1.98%) | 2,265,604 |
5 Dec 2017 | USD | 8.71 | 8.88 | 8 | 8.09 | 8.09 | -0.58 (-6.69%) | 539,533 |
4 Dec 2017 | USD | 8.96 | 8.96 | 8.45 | 8.67 | 8.67 | -0.18 (-2.03%) | 359,874 |
1 Dec 2017 | USD | 9.1 | 9.1 | 8.65 | 8.85 | 8.85 | -0.2 (-2.21%) | 938,350 |
30 Nov 2017 | USD | 9.47 | 9.47 | 9.04 | 9.05 | 9.05 | -0.35 (-3.72%) | 478,781 |