Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 9.45 | 9.5 | 9.45 | 9.4501 | 9.4501 | -0.04 (-0.42%) | 52,244 |
19 Feb 2018 | USD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 9.48 | 9.53 | 9.4266 | 9.49 | 9.49 | +0.04 (+0.42%) | 35,246 |
15 Feb 2018 | USD | 9.31 | 9.45 | 9.29 | 9.45 | 9.45 | +0.2 (+2.16%) | 95,914 |
14 Feb 2018 | USD | 9.01 | 9.26 | 9.01 | 9.25 | 9.25 | +0.12 (+1.31%) | 47,805 |
13 Feb 2018 | USD | 9.04 | 9.13 | 9.0201 | 9.13 | 9.13 | +0.12 (+1.33%) | 74,721 |
12 Feb 2018 | USD | 8.9 | 9.04 | 8.89 | 9.01 | 9.01 | +0.16 (+1.81%) | 118,397 |
9 Feb 2018 | USD | 8.87 | 8.9049 | 8.65 | 8.85 | 8.85 | +0.04 (+0.45%) | 116,317 |
8 Feb 2018 | USD | 9.04 | 9.08 | 8.81 | 8.81 | 8.81 | -0.24 (-2.65%) | 60,158 |
7 Feb 2018 | USD | 9.09 | 9.1699 | 9.03 | 9.05 | 9.05 | -0.05 (-0.55%) | 84,790 |
6 Feb 2018 | USD | 8.86 | 9.12 | 8.78 | 9.1 | 9.1 | +0.08 (+0.89%) | 312,478 |
5 Feb 2018 | USD | 9.25 | 9.28 | 9.02 | 9.02 | 9.02 | -0.29 (-3.11%) | 125,987 |
2 Feb 2018 | USD | 9.43 | 9.43 | 9.31 | 9.31 | 9.31 | -0.21 (-2.21%) | 67,758 |
1 Feb 2018 | USD | 9.54 | 9.55 | 9.5 | 9.52 | 9.52 | -0.05 (-0.52%) | 103,019 |
31 Jan 2018 | USD | 9.66 | 9.67 | 9.55 | 9.57 | 9.57 | +0.006 (+0.07%) | 164,343 |
30 Jan 2018 | USD | 9.6 | 9.6157 | 9.5228 | 9.5635 | 9.5635 | +0.004 (+0.04%) | 128,371 |
29 Jan 2018 | USD | 9.63 | 9.63 | 9.54 | 9.56 | 9.56 | -0.03 (-0.31%) | 52,848 |
26 Jan 2018 | USD | 9.57 | 9.6 | 9.52 | 9.59 | 9.59 | +0.004 (+0.04%) | 69,203 |
25 Jan 2018 | USD | 9.62 | 9.63 | 9.5601 | 9.5865 | 9.5865 | +0.026 (+0.28%) | 62,133 |
24 Jan 2018 | USD | 9.6 | 9.63 | 9.5 | 9.56 | 9.56 | -0.037 (-0.39%) | 133,052 |
23 Jan 2018 | USD | 9.66 | 9.67 | 9.58 | 9.5974 | 9.5974 | -0.033 (-0.34%) | 139,240 |
22 Jan 2018 | USD | 9.62 | 9.65 | 9.62 | 9.63 | 9.63 | 0.0 (0.0%) | 62,868 |
19 Jan 2018 | USD | 9.65 | 9.65 | 9.59 | 9.63 | 9.63 | +0.02 (+0.21%) | 58,690 |
18 Jan 2018 | USD | 9.64 | 9.6799 | 9.5701 | 9.61 | 9.61 | -0.07 (-0.72%) | 128,823 |
17 Jan 2018 | USD | 9.62 | 9.68 | 9.57 | 9.68 | 9.68 | +0.06 (+0.62%) | 88,410 |
16 Jan 2018 | USD | 9.76 | 9.77 | 9.5793 | 9.62 | 9.62 | -0.045 (-0.47%) | 247,749 |
15 Jan 2018 | USD | 9.665 | 9.665 | 9.665 | 9.665 | 9.665 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 9.72 | 9.72 | 9.651 | 9.665 | 9.665 | -0.025 (-0.26%) | 63,618 |
11 Jan 2018 | USD | 9.57 | 9.6996 | 9.5601 | 9.69 | 9.69 | +0.19 (+2%) | 106,165 |
10 Jan 2018 | USD | 9.54 | 9.54 | 9.48 | 9.5 | 9.5 | -0.02 (-0.21%) | 80,384 |