Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 9.54 | 9.6 | 9.35 | 9.49 | 9.49 | -0.08 (-0.84%) | 752,822 |
11 Oct 2017 | USD | 9.91 | 9.97 | 9.56 | 9.57 | 9.57 | -0.33 (-3.33%) | 1,223,295 |
10 Oct 2017 | USD | 9.77 | 9.99 | 9.77 | 9.9 | 9.9 | +0.16 (+1.64%) | 699,212 |
9 Oct 2017 | USD | 9.77 | 9.885 | 9.7 | 9.74 | 9.74 | 0.0 (0.0%) | 703,963 |
6 Oct 2017 | USD | 9.64 | 9.76 | 9.57 | 9.74 | 9.74 | +0.09 (+0.93%) | 808,538 |
5 Oct 2017 | USD | 9.69 | 9.78 | 9.57 | 9.65 | 9.65 | -0.05 (-0.52%) | 618,267 |
4 Oct 2017 | USD | 9.65 | 9.9 | 9.57 | 9.7 | 9.7 | +0.04 (+0.41%) | 1,210,420 |
3 Oct 2017 | USD | 9.75 | 9.83 | 9.65 | 9.66 | 9.66 | -0.04 (-0.41%) | 914,326 |
2 Oct 2017 | USD | 9.62 | 9.755 | 9.55 | 9.7 | 9.7 | 0.0 (0.0%) | 1,502,380 |
29 Sep 2017 | USD | 9.58 | 9.849 | 9.51 | 9.7 | 9.7 | +0.14 (+1.46%) | 990,836 |
28 Sep 2017 | USD | 9.5 | 9.71 | 9.44 | 9.56 | 9.56 | +0.06 (+0.63%) | 590,533 |
27 Sep 2017 | USD | 9.35 | 9.59 | 9.335 | 9.5 | 9.5 | +0.12 (+1.28%) | 1,049,038 |
26 Sep 2017 | USD | 9.3 | 9.42 | 9.2899 | 9.38 | 9.38 | +0.08 (+0.86%) | 1,034,048 |
25 Sep 2017 | USD | 9.05 | 9.36 | 9.0455 | 9.3 | 9.3 | +0.26 (+2.88%) | 1,008,051 |
22 Sep 2017 | USD | 9 | 9.08 | 8.96 | 9.04 | 9.04 | +0.01 (+0.11%) | 631,067 |
21 Sep 2017 | USD | 9.24 | 9.345 | 9.03 | 9.03 | 9.03 | -0.22 (-2.38%) | 555,015 |
20 Sep 2017 | USD | 9.24 | 9.31 | 9.16 | 9.25 | 9.25 | +0.02 (+0.22%) | 797,173 |
19 Sep 2017 | USD | 9.22 | 9.4 | 9.22 | 9.23 | 9.23 | +0.02 (+0.22%) | 1,538,289 |
18 Sep 2017 | USD | 9.13 | 9.305 | 9.065 | 9.21 | 9.21 | +0.11 (+1.21%) | 1,001,001 |
15 Sep 2017 | USD | 9.07 | 9.14 | 9 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,712,956 |
14 Sep 2017 | USD | 9.17 | 9.22 | 9.07 | 9.11 | 9.11 | -0.11 (-1.19%) | 686,102 |
13 Sep 2017 | USD | 9.31 | 9.38 | 9.11 | 9.22 | 9.22 | -0.09 (-0.97%) | 725,481 |
12 Sep 2017 | USD | 9.46 | 9.5 | 9.3 | 9.31 | 9.31 | -0.12 (-1.27%) | 634,176 |
11 Sep 2017 | USD | 9.38 | 9.47 | 9.19 | 9.43 | 9.43 | +0.06 (+0.64%) | 1,752,911 |
8 Sep 2017 | USD | 9.59 | 9.67 | 9.315 | 9.37 | 9.37 | -0.21 (-2.19%) | 1,200,762 |
7 Sep 2017 | USD | 8.95 | 9.62 | 8.91 | 9.58 | 9.58 | +0.63 (+7.04%) | 2,363,336 |
6 Sep 2017 | USD | 8.95 | 9.08 | 8.91 | 8.95 | 8.95 | +0.02 (+0.22%) | 724,707 |
5 Sep 2017 | USD | 8.99 | 9.03 | 8.87 | 8.93 | 8.93 | -0.08 (-0.89%) | 566,160 |
4 Sep 2017 | USD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 8.95 | 9.08 | 8.89 | 9.01 | 9.01 | +0.08 (+0.90%) | 643,919 |