Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 9.13 | 9.21 | 9.13 | 9.17 | 9.17 | +0.02 (+0.22%) | 11,019 |
2 Jan 2018 | USD | 9.3302 | 9.3499 | 9.0516 | 9.15 | 9.15 | -0.19 (-2.03%) | 28,868 |
1 Jan 2018 | USD | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.37 | 9.41 | 9.25 | 9.34 | 9.34 | +0.06 (+0.65%) | 25,158 |
28 Dec 2017 | USD | 9.07 | 9.43 | 9.07 | 9.28 | 9.28 | +0.22 (+2.43%) | 21,158 |
27 Dec 2017 | USD | 9.19 | 9.26 | 9.04 | 9.06 | 9.06 | +0.03 (+0.33%) | 17,967 |
26 Dec 2017 | USD | 9.2 | 9.2 | 9 | 9.03 | 9.03 | -0.18 (-1.95%) | 19,729 |
25 Dec 2017 | USD | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.37 | 9.37 | 9.18 | 9.21 | 9.21 | -0.22 (-2.33%) | 16,607 |
21 Dec 2017 | USD | 9.33 | 9.44 | 9.305 | 9.43 | 9.43 | +0.15 (+1.62%) | 24,792 |
20 Dec 2017 | USD | 9.26 | 9.325 | 9.222 | 9.28 | 9.28 | +0.06 (+0.65%) | 4,316 |
19 Dec 2017 | USD | 9.44 | 9.48 | 9.2 | 9.22 | 9.22 | -0.24 (-2.54%) | 11,485 |
18 Dec 2017 | USD | 9.4 | 9.48 | 9.27 | 9.46 | 9.46 | +0.1 (+1.07%) | 14,420 |
15 Dec 2017 | USD | 9.25 | 9.41 | 9.25 | 9.36 | 9.36 | +0.06 (+0.65%) | 70,303 |
14 Dec 2017 | USD | 9.31 | 9.42 | 9.29 | 9.3 | 9.3 | -0.15 (-1.59%) | 7,910 |
13 Dec 2017 | USD | 9.4 | 9.48 | 9.38 | 9.45 | 9.45 | +0.15 (+1.61%) | 11,880 |
12 Dec 2017 | USD | 9.33 | 9.415 | 9.26 | 9.3 | 9.3 | +0.04 (+0.43%) | 14,601 |
11 Dec 2017 | USD | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -0.13 (-1.38%) | 15,300 |
8 Dec 2017 | USD | 9.39 | 9.46 | 9.36 | 9.39 | 9.39 | -0.02 (-0.21%) | 9,237 |
7 Dec 2017 | USD | 9.59 | 9.59 | 9.35 | 9.41 | 9.41 | -0.17 (-1.77%) | 70,982 |
6 Dec 2017 | USD | 9.66 | 9.83 | 9.58 | 9.58 | 9.58 | -0.05 (-0.52%) | 7,878 |
5 Dec 2017 | USD | 9.63 | 9.71 | 9.5995 | 9.63 | 9.63 | -0.08 (-0.82%) | 13,718 |
4 Dec 2017 | USD | 9.82 | 9.82 | 9.51 | 9.71 | 9.71 | -0.02 (-0.21%) | 11,799 |
1 Dec 2017 | USD | 9.66 | 9.81 | 9.4757 | 9.73 | 9.73 | +0.05 (+0.52%) | 9,848 |
30 Nov 2017 | USD | 9.75 | 9.8792 | 9.58 | 9.68 | 9.68 | -0.07 (-0.72%) | 37,992 |
29 Nov 2017 | USD | 9.57 | 9.75 | 9.57 | 9.75 | 9.75 | +0.03 (+0.31%) | 18,327 |
28 Nov 2017 | USD | 9.71 | 9.73 | 9.59 | 9.72 | 9.72 | +0.08 (+0.83%) | 10,303 |
27 Nov 2017 | USD | 9.6684 | 9.75 | 9.5901 | 9.64 | 9.64 | -0.07 (-0.72%) | 14,034 |
24 Nov 2017 | USD | 9.75 | 9.75 | 9.66 | 9.71 | 9.71 | +0.08 (+0.83%) | 2,648 |
23 Nov 2017 | USD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |