Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 11.85 | 11.85 | 11.62 | 11.71 | 11.71 | -0.15 (-1.26%) | 831,700 |
29 Jan 2018 | USD | 11.95 | 11.95 | 11.74 | 11.86 | 11.86 | -0.13 (-1.08%) | 775,200 |
26 Jan 2018 | USD | 12 | 12 | 11.73 | 11.99 | 11.99 | +0.02 (+0.17%) | 821,200 |
25 Jan 2018 | USD | 12.02 | 12.11 | 11.9 | 11.97 | 11.97 | +0.06 (+0.50%) | 963,600 |
24 Jan 2018 | USD | 11.67 | 12.01 | 11.64 | 11.91 | 11.91 | +0.24 (+2.06%) | 1,302,100 |
23 Jan 2018 | USD | 11.65 | 11.69 | 11.48 | 11.67 | 11.67 | +0.04 (+0.34%) | 528,200 |
22 Jan 2018 | USD | 11.58 | 11.65 | 11.5 | 11.63 | 11.63 | +0.05 (+0.43%) | 940,800 |
19 Jan 2018 | USD | 11.73 | 11.73 | 11.49 | 11.58 | 11.58 | -0.13 (-1.11%) | 499,400 |
18 Jan 2018 | USD | 11.5 | 11.78 | 11.35 | 11.71 | 11.71 | +0.15 (+1.30%) | 1,174,900 |
17 Jan 2018 | USD | 11.27 | 11.69 | 11.27 | 11.56 | 11.56 | +0.26 (+2.30%) | 1,319,800 |
16 Jan 2018 | USD | 11.28 | 11.34 | 11.24 | 11.3 | 11.3 | +0.02 (+0.18%) | 265,600 |
15 Jan 2018 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 11.2 | 11.35 | 11.2 | 11.28 | 11.28 | +0.05 (+0.45%) | 323,000 |
11 Jan 2018 | USD | 11.21 | 11.26 | 11.1 | 11.23 | 11.23 | +0.04 (+0.36%) | 441,500 |
10 Jan 2018 | USD | 11.21 | 11.24 | 11.15 | 11.19 | 11.19 | -0.04 (-0.36%) | 374,200 |
9 Jan 2018 | USD | 11.37 | 11.37 | 11.18 | 11.23 | 11.23 | -0.14 (-1.23%) | 637,100 |
8 Jan 2018 | USD | 11.31 | 11.37 | 11.25 | 11.37 | 11.37 | +0.09 (+0.80%) | 678,400 |
5 Jan 2018 | USD | 11.18 | 11.3 | 11.06 | 11.28 | 11.28 | +0.16 (+1.44%) | 583,900 |
4 Jan 2018 | USD | 11.28 | 11.33 | 11.12 | 11.12 | 11.12 | -0.16 (-1.42%) | 1,093,100 |
3 Jan 2018 | USD | 11.42 | 11.44 | 11.27 | 11.28 | 11.28 | -0.11 (-0.97%) | 551,300 |
2 Jan 2018 | USD | 11.23 | 11.39 | 11.23 | 11.39 | 11.39 | +0.22 (+1.97%) | 610,500 |
1 Jan 2018 | USD | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 11.13 | 11.2 | 11.04 | 11.17 | 11.17 | +0.1 (+0.90%) | 258,100 |
28 Dec 2017 | USD | 10.89 | 11.11 | 10.86 | 11.07 | 11.07 | +0.21 (+1.93%) | 575,500 |
27 Dec 2017 | USD | 10.9 | 10.9 | 10.79 | 10.86 | 10.86 | -0.01 (-0.09%) | 361,400 |
26 Dec 2017 | USD | 10.71 | 10.95 | 10.71 | 10.87 | 10.87 | +0.2 (+1.87%) | 396,100 |
25 Dec 2017 | USD | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 10.56 | 10.74 | 10.56 | 10.67 | 10.67 | +0.12 (+1.14%) | 489,000 |
21 Dec 2017 | USD | 10.57 | 10.61 | 10.41 | 10.55 | 10.55 | -0.05 (-0.47%) | 599,000 |
20 Dec 2017 | USD | 10.55 | 10.67 | 10.43 | 10.6 | 10.6 | -0.01 (-0.09%) | 831,700 |