Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 9.28 | 9.45 | 9.21 | 9.42 | 9.42 | +0.18 (+1.95%) | 101,361 |
15 Feb 2018 | USD | 8.91 | 9.27 | 8.78 | 9.24 | 9.24 | +0.37 (+4.17%) | 110,269 |
14 Feb 2018 | USD | 8.56 | 9 | 8.52 | 8.87 | 8.87 | +0.24 (+2.78%) | 89,953 |
13 Feb 2018 | USD | 8.59 | 8.66 | 8.33 | 8.63 | 8.63 | -0.05 (-0.58%) | 142,068 |
12 Feb 2018 | USD | 8.83 | 8.83 | 8.4 | 8.68 | 8.68 | +0.23 (+2.72%) | 260,129 |
9 Feb 2018 | USD | 8.75 | 8.75 | 7.9 | 8.45 | 8.45 | -0.13 (-1.52%) | 306,044 |
8 Feb 2018 | USD | 9.08 | 9.39 | 8.54 | 8.58 | 8.58 | -0.5 (-5.51%) | 169,945 |
7 Feb 2018 | USD | 8.71 | 9.22 | 8.6 | 9.08 | 9.08 | +0.38 (+4.37%) | 151,838 |
6 Feb 2018 | USD | 8.75 | 9.06 | 8.6 | 8.7 | 8.7 | -0.24 (-2.68%) | 207,743 |
5 Feb 2018 | USD | 9.42 | 9.51 | 8.92 | 8.94 | 8.94 | -0.52 (-5.50%) | 168,256 |
2 Feb 2018 | USD | 9.91 | 9.9612 | 9.45 | 9.46 | 9.46 | -0.51 (-5.12%) | 159,894 |
1 Feb 2018 | USD | 10.1 | 10.2 | 9.92 | 9.97 | 9.97 | -0.13 (-1.29%) | 126,177 |
31 Jan 2018 | USD | 10.57 | 10.57 | 9.9 | 10.1 | 10.1 | -0.32 (-3.07%) | 193,131 |
30 Jan 2018 | USD | 10.82 | 10.93 | 10.37 | 10.42 | 10.42 | -0.53 (-4.84%) | 102,702 |
29 Jan 2018 | USD | 10.97 | 11.05 | 10.72 | 10.95 | 10.95 | -0.07 (-0.64%) | 109,110 |
26 Jan 2018 | USD | 11.15 | 11.22 | 10.95 | 11.02 | 11.02 | -0.03 (-0.27%) | 59,394 |
25 Jan 2018 | USD | 11.03 | 11.19 | 10.865 | 11.05 | 11.05 | +0.09 (+0.82%) | 89,998 |
24 Jan 2018 | USD | 11.21 | 11.345 | 10.81 | 10.96 | 10.96 | -0.2 (-1.79%) | 98,784 |
23 Jan 2018 | USD | 10.86 | 11.2 | 10.77 | 11.16 | 11.16 | +0.35 (+3.24%) | 143,716 |
22 Jan 2018 | USD | 10.59 | 10.89 | 10.521 | 10.81 | 10.81 | +0.24 (+2.27%) | 162,469 |
19 Jan 2018 | USD | 10.22 | 10.57 | 10.1132 | 10.57 | 10.57 | +0.32 (+3.12%) | 78,204 |
18 Jan 2018 | USD | 10.23 | 10.28 | 9.91 | 10.25 | 10.25 | +0.05 (+0.49%) | 48,236 |
17 Jan 2018 | USD | 10.2 | 10.24 | 9.83 | 10.2 | 10.2 | +0.11 (+1.09%) | 116,783 |
16 Jan 2018 | USD | 10.64 | 10.77 | 10.02 | 10.09 | 10.09 | -0.43 (-4.09%) | 145,405 |
15 Jan 2018 | USD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 10.66 | 10.77 | 10.41 | 10.52 | 10.52 | -0.11 (-1.03%) | 77,912 |
11 Jan 2018 | USD | 10.46 | 10.72 | 10.45 | 10.63 | 10.63 | +0.15 (+1.43%) | 102,599 |
10 Jan 2018 | USD | 10.05 | 10.54 | 9.94 | 10.48 | 10.48 | +0.46 (+4.59%) | 164,672 |
9 Jan 2018 | USD | 10.22 | 10.2805 | 9.95 | 10.02 | 10.02 | -0.22 (-2.15%) | 142,121 |