Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 9.58 | 9.59 | 9.48 | 9.52 | 9.52 | -0.02 (-0.21%) | 103,120 |
8 Jan 2018 | USD | 9.43 | 9.54 | 9.4186 | 9.54 | 9.54 | +0.14 (+1.49%) | 155,030 |
5 Jan 2018 | USD | 9.41 | 9.44 | 9.37 | 9.4 | 9.4 | +0.03 (+0.32%) | 167,304 |
4 Jan 2018 | USD | 9.42 | 9.45 | 9.32 | 9.37 | 9.37 | -0.07 (-0.74%) | 364,449 |
3 Jan 2018 | USD | 9.47 | 9.47 | 9.41 | 9.44 | 9.44 | -0.02 (-0.21%) | 64,214 |
2 Jan 2018 | USD | 9.37 | 9.46 | 9.35 | 9.46 | 9.46 | +0.14 (+1.50%) | 101,972 |
1 Jan 2018 | USD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.33 | 9.33 | 9.2885 | 9.32 | 9.32 | +0.04 (+0.43%) | 78,959 |
28 Dec 2017 | USD | 9.28 | 9.3 | 9.25 | 9.28 | 9.28 | +0.055 (+0.60%) | 55,054 |
27 Dec 2017 | USD | 9.21 | 9.2406 | 9.18 | 9.225 | 9.225 | +0.08 (+0.87%) | 356,802 |
26 Dec 2017 | USD | 9.2 | 9.2 | 9.13 | 9.145 | 9.145 | +0.005 (+0.05%) | 60,405 |
25 Dec 2017 | USD | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.14 | 9.17 | 9.13 | 9.14 | 9.14 | +0.01 (+0.11%) | 59,775 |
21 Dec 2017 | USD | 9.15 | 9.16 | 9.12 | 9.13 | 9.13 | +0.02 (+0.22%) | 63,216 |
20 Dec 2017 | USD | 9.14 | 9.14 | 9.0851 | 9.11 | 9.11 | +0.06 (+0.66%) | 48,923 |
19 Dec 2017 | USD | 9.18 | 9.18 | 9.05 | 9.05 | 9.05 | -0.08 (-0.88%) | 69,318 |
18 Dec 2017 | USD | 9.14 | 9.16 | 9.11 | 9.1301 | 9.1301 | +0.08 (+0.89%) | 101,778 |
15 Dec 2017 | USD | 9.05 | 9.08 | 8.98 | 9.05 | 9.05 | +0.05 (+0.56%) | 87,717 |
14 Dec 2017 | USD | 8.95 | 9.03 | 8.95 | 9 | 9 | +0.025 (+0.28%) | 112,845 |
13 Dec 2017 | USD | 9 | 9 | 8.96 | 8.975 | 8.975 | +0.065 (+0.73%) | 44,607 |
12 Dec 2017 | USD | 8.93 | 8.93 | 8.88 | 8.91 | 8.91 | -0.01 (-0.11%) | 114,638 |
11 Dec 2017 | USD | 8.97 | 8.99 | 8.9201 | 8.9201 | 8.9201 | -0.01 (-0.11%) | 81,507 |
8 Dec 2017 | USD | 8.83 | 8.93 | 8.83 | 8.93 | 8.93 | +0.137 (+1.55%) | 175,956 |
7 Dec 2017 | USD | 8.64 | 8.7933 | 8.64 | 8.7933 | 8.7933 | +0.093 (+1.07%) | 34,964 |
6 Dec 2017 | USD | 8.69 | 8.7 | 8.66 | 8.7 | 8.7 | 0.0 (0.0%) | 128,762 |
5 Dec 2017 | USD | 8.69 | 8.72 | 8.65 | 8.7 | 8.7 | +0.035 (+0.40%) | 47,852 |
4 Dec 2017 | USD | 8.77 | 8.89 | 8.6501 | 8.665 | 8.665 | -0.177 (-2.00%) | 108,272 |
1 Dec 2017 | USD | 8.91 | 8.915 | 8.8 | 8.8416 | 8.8416 | -0.072 (-0.81%) | 55,143 |
30 Nov 2017 | USD | 8.94 | 8.9532 | 8.9001 | 8.9134 | 8.9134 | -0.022 (-0.24%) | 56,617 |
29 Nov 2017 | USD | 9.05 | 9.05 | 8.93 | 8.935 | 8.935 | -0.11 (-1.22%) | 867,163 |