Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 10.53 | 10.6 | 10.45 | 10.46 | 10.46 | -0.14 (-1.32%) | 251,422 |
8 Jan 2018 | USD | 10.51 | 10.63 | 10.38 | 10.6 | 10.6 | +0.06 (+0.57%) | 244,791 |
5 Jan 2018 | USD | 10.47 | 10.55 | 10.41 | 10.54 | 10.54 | +0.14 (+1.35%) | 335,485 |
4 Jan 2018 | USD | 10.45 | 10.52 | 10.3701 | 10.4 | 10.4 | -0.12 (-1.14%) | 299,671 |
3 Jan 2018 | USD | 10.71 | 10.79 | 10.46 | 10.52 | 10.52 | -0.23 (-2.14%) | 370,660 |
2 Jan 2018 | USD | 10.69 | 10.83 | 10.67 | 10.75 | 10.75 | +0.01 (+0.09%) | 418,889 |
1 Jan 2018 | USD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 10.77 | 10.875 | 10.63 | 10.74 | 10.74 | -0.05 (-0.46%) | 522,921 |
28 Dec 2017 | USD | 10.63 | 10.81 | 10.57 | 10.79 | 10.79 | +0.12 (+1.12%) | 255,307 |
27 Dec 2017 | USD | 10.63 | 10.72 | 10.58 | 10.67 | 10.67 | +0.09 (+0.85%) | 360,423 |
26 Dec 2017 | USD | 10.46 | 10.63 | 10.43 | 10.58 | 10.58 | +0.11 (+1.05%) | 108,773 |
25 Dec 2017 | USD | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 10.47 | 10.53 | 10.43 | 10.47 | 10.47 | -0.03 (-0.29%) | 212,302 |
21 Dec 2017 | USD | 10.46 | 10.53 | 10.39 | 10.5 | 10.5 | +0.12 (+1.16%) | 458,091 |
20 Dec 2017 | USD | 10.52 | 10.67 | 10.375 | 10.38 | 10.38 | -0.15 (-1.42%) | 373,793 |
19 Dec 2017 | USD | 10.83 | 10.86 | 10.48 | 10.53 | 10.53 | -0.36 (-3.31%) | 336,254 |
18 Dec 2017 | USD | 10.69 | 11 | 10.69 | 10.89 | 10.89 | +0.24 (+2.25%) | 303,576 |
15 Dec 2017 | USD | 10.58 | 10.8 | 10.58 | 10.65 | 10.65 | +0.02 (+0.19%) | 2,347,334 |
14 Dec 2017 | USD | 10.68 | 10.74 | 10.55 | 10.63 | 10.63 | -0.08 (-0.75%) | 321,040 |
13 Dec 2017 | USD | 10.49 | 10.73 | 10.44 | 10.71 | 10.71 | +0.22 (+2.10%) | 229,377 |
12 Dec 2017 | USD | 10.56 | 10.58 | 10.47 | 10.49 | 10.49 | 0.0 (0.0%) | 391,521 |
11 Dec 2017 | USD | 10.67 | 10.7 | 10.47 | 10.49 | 10.49 | -0.19 (-1.78%) | 447,330 |
8 Dec 2017 | USD | 10.76 | 10.76 | 10.64 | 10.68 | 10.68 | -0.03 (-0.28%) | 209,107 |
7 Dec 2017 | USD | 10.65 | 10.78 | 10.55 | 10.71 | 10.71 | +0.02 (+0.19%) | 397,982 |
6 Dec 2017 | USD | 10.66 | 10.73 | 10.57 | 10.69 | 10.69 | +0.01 (+0.09%) | 191,604 |
5 Dec 2017 | USD | 10.9 | 10.9 | 10.68 | 10.68 | 10.68 | -0.19 (-1.75%) | 213,682 |
4 Dec 2017 | USD | 10.83 | 10.96 | 10.82 | 10.87 | 10.87 | +0.09 (+0.83%) | 390,929 |
1 Dec 2017 | USD | 10.92 | 10.94 | 10.61 | 10.78 | 10.78 | -0.11 (-1.01%) | 294,110 |
30 Nov 2017 | USD | 10.83 | 10.89 | 10.73 | 10.89 | 10.89 | +0.12 (+1.11%) | 396,030 |
29 Nov 2017 | USD | 10.71 | 10.84 | 10.71 | 10.77 | 10.77 | +0.01 (+0.09%) | 509,295 |