Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 7.12 | 7.18 | 7 | 7.09 | 7.09 | +0.02 (+0.28%) | 410,400 |
26 Dec 2017 | USD | 7.23 | 7.23 | 6.95 | 7.07 | 7.07 | -0.16 (-2.21%) | 587,400 |
25 Dec 2017 | USD | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 7.24 | 7.299 | 7.05 | 7.23 | 7.23 | -0.02 (-0.28%) | 296,400 |
21 Dec 2017 | USD | 7.17 | 7.28 | 7.09 | 7.25 | 7.25 | +0.16 (+2.26%) | 462,000 |
20 Dec 2017 | USD | 7.32 | 7.399 | 7.05 | 7.09 | 7.09 | -0.17 (-2.34%) | 573,300 |
19 Dec 2017 | USD | 7.29 | 7.4 | 7.11 | 7.26 | 7.26 | 0.0 (0.0%) | 544,600 |
18 Dec 2017 | USD | 7.6 | 7.86 | 7.21 | 7.26 | 7.26 | -0.25 (-3.33%) | 1,170,700 |
15 Dec 2017 | USD | 8.01 | 8.08 | 7.5 | 7.51 | 7.51 | -0.58 (-7.17%) | 1,004,200 |
14 Dec 2017 | USD | 8.46 | 8.72 | 7.99 | 8.09 | 8.09 | -0.41 (-4.82%) | 1,401,800 |
13 Dec 2017 | USD | 7.46 | 8.54 | 7.35 | 8.5 | 8.5 | +1 (+13.33%) | 2,085,200 |
12 Dec 2017 | USD | 7.96 | 8.18 | 7.4 | 7.5 | 7.5 | -0.5 (-6.25%) | 987,600 |
11 Dec 2017 | USD | 7.55 | 8.07 | 7.5 | 8 | 8 | +0.43 (+5.68%) | 1,690,600 |
8 Dec 2017 | USD | 7.32 | 7.69 | 7.14 | 7.57 | 7.57 | +0.41 (+5.73%) | 1,406,100 |
7 Dec 2017 | USD | 7.9 | 7.905 | 6.95 | 7.16 | 7.16 | -0.9 (-11.17%) | 3,164,600 |
6 Dec 2017 | USD | 7.42 | 8.11 | 6.88 | 8.06 | 8.06 | +0.26 (+3.33%) | 1,993,400 |
5 Dec 2017 | USD | 8.2 | 8.24 | 7.76 | 7.8 | 7.8 | -0.54 (-6.47%) | 916,400 |
4 Dec 2017 | USD | 9.02 | 9.1 | 8.08 | 8.34 | 8.34 | -0.46 (-5.23%) | 988,600 |
1 Dec 2017 | USD | 8.99 | 9.45 | 8.6 | 8.8 | 8.8 | -0.8 (-8.33%) | 1,531,200 |
30 Nov 2017 | USD | 9.32 | 9.75 | 9.3 | 9.6 | 9.6 | +0.29 (+3.11%) | 653,600 |
29 Nov 2017 | USD | 10.11 | 10.25 | 9.3 | 9.31 | 9.31 | -0.76 (-7.55%) | 840,000 |
28 Nov 2017 | USD | 9.32 | 10.27 | 9.3 | 10.07 | 10.07 | +0.64 (+6.79%) | 882,900 |
27 Nov 2017 | USD | 9.09 | 9.9 | 9 | 9.43 | 9.43 | -0.02 (-0.21%) | 1,096,400 |
24 Nov 2017 | USD | 7.83 | 9.8 | 7.83 | 9.45 | 9.45 | -1.36 (-12.58%) | 2,689,800 |
23 Nov 2017 | USD | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 10.81 | 10.81 | 10.805 | 10.81 | 10.81 | +0.01 (+0.09%) | 4,301,300 |
21 Nov 2017 | USD | 10.8 | 11.5 | 10.02 | 10.8 | 10.8 | -1.76 (-14.01%) | 2,498,500 |
20 Nov 2017 | USD | 13 | 13.09 | 12.5 | 12.56 | 12.56 | -0.44 (-3.38%) | 437,800 |
17 Nov 2017 | USD | 12.93 | 13.08 | 12.72 | 13 | 13 | +0.07 (+0.54%) | 869,900 |
16 Nov 2017 | USD | 12.78 | 12.96 | 12.61 | 12.93 | 12.93 | +0.23 (+1.81%) | 940,900 |