Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 9.45 | 9.5768 | 9.31 | 9.4 | 9.4 | -0.09 (-0.95%) | 109,239 |
28 Nov 2017 | USD | 9.45 | 9.6 | 9.345 | 9.49 | 9.49 | +0.1 (+1.06%) | 231,091 |
27 Nov 2017 | USD | 9.35 | 9.6999 | 9.1701 | 9.39 | 9.39 | -0.02 (-0.21%) | 221,301 |
24 Nov 2017 | USD | 9.17 | 9.41 | 9.11 | 9.41 | 9.41 | +0.32 (+3.52%) | 65,117 |
23 Nov 2017 | USD | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 9.16 | 9.35 | 9.07 | 9.09 | 9.09 | -0.11 (-1.20%) | 101,415 |
21 Nov 2017 | USD | 9.37 | 9.59 | 9.15 | 9.2 | 9.2 | -0.21 (-2.23%) | 180,812 |
20 Nov 2017 | USD | 9.17 | 9.52 | 9.16 | 9.41 | 9.41 | +0.18 (+1.95%) | 162,942 |
17 Nov 2017 | USD | 9.12 | 9.28 | 9.035 | 9.23 | 9.23 | +0.13 (+1.43%) | 118,180 |
16 Nov 2017 | USD | 9.15 | 9.289 | 9.06 | 9.1 | 9.1 | -0.07 (-0.76%) | 181,116 |
15 Nov 2017 | USD | 9.14 | 9.37 | 9.04 | 9.17 | 9.17 | -0.01 (-0.11%) | 157,774 |
14 Nov 2017 | USD | 9.25 | 9.4 | 9.11 | 9.18 | 9.18 | -0.05 (-0.54%) | 777,102 |
13 Nov 2017 | USD | 9.24 | 9.32 | 8.96 | 9.23 | 9.23 | +0.04 (+0.44%) | 142,938 |
10 Nov 2017 | USD | 9 | 9.39 | 9 | 9.19 | 9.19 | +0.18 (+2.00%) | 331,958 |
9 Nov 2017 | USD | 9.47 | 9.47 | 8.74 | 9.01 | 9.01 | -0.3 (-3.22%) | 285,091 |
8 Nov 2017 | USD | 9.68 | 9.6899 | 9.23 | 9.31 | 9.31 | -0.22 (-2.31%) | 739,148 |
7 Nov 2017 | USD | 9.67 | 9.81 | 9.43 | 9.53 | 9.53 | -0.14 (-1.45%) | 223,244 |
6 Nov 2017 | USD | 9.93 | 9.93 | 9.52 | 9.67 | 9.67 | -0.24 (-2.42%) | 162,239 |
3 Nov 2017 | USD | 9.49 | 10 | 9.436 | 9.91 | 9.91 | +0.42 (+4.43%) | 179,823 |
2 Nov 2017 | USD | 9.56 | 9.7 | 9.37 | 9.49 | 9.49 | -0.01 (-0.11%) | 437,607 |
1 Nov 2017 | USD | 9.53 | 9.59 | 9.36 | 9.5 | 9.5 | 0.0 (0.0%) | 170,883 |
31 Oct 2017 | USD | 9.53 | 9.65 | 9.35 | 9.5 | 9.5 | +0.03 (+0.32%) | 185,430 |
30 Oct 2017 | USD | 9.34 | 9.74 | 9.34 | 9.47 | 9.47 | +0.02 (+0.21%) | 176,448 |
27 Oct 2017 | USD | 9.48 | 9.67 | 9.37 | 9.45 | 9.45 | -0.01 (-0.11%) | 164,157 |
26 Oct 2017 | USD | 9.5 | 9.74 | 9.31 | 9.46 | 9.46 | -0.04 (-0.42%) | 122,611 |
25 Oct 2017 | USD | 9.57 | 9.83 | 9.45 | 9.5 | 9.5 | -0.16 (-1.66%) | 97,890 |
24 Oct 2017 | USD | 9.93 | 9.99 | 9.64 | 9.66 | 9.66 | -0.29 (-2.91%) | 142,377 |
23 Oct 2017 | USD | 10.21 | 10.28 | 9.92 | 9.95 | 9.95 | -0.28 (-2.74%) | 97,906 |
20 Oct 2017 | USD | 10.2 | 10.485 | 10.16 | 10.23 | 10.23 | +0.06 (+0.59%) | 363,327 |
19 Oct 2017 | USD | 10.07 | 10.22 | 10.04 | 10.17 | 10.17 | +0.06 (+0.59%) | 90,288 |