Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 10.6 | 10.6 | 10.2 | 10.24 | 10.24 | -0.37 (-3.49%) | 127,735 |
5 Jan 2018 | USD | 10.67 | 10.96 | 10.55 | 10.61 | 10.61 | +0.01 (+0.09%) | 136,326 |
4 Jan 2018 | USD | 10.89 | 10.99 | 10.42 | 10.6 | 10.6 | -0.19 (-1.76%) | 200,782 |
3 Jan 2018 | USD | 10.58 | 10.95 | 10.425 | 10.79 | 10.79 | +0.24 (+2.27%) | 156,155 |
2 Jan 2018 | USD | 10.22 | 10.565 | 10.02 | 10.55 | 10.55 | +0.41 (+4.04%) | 327,280 |
1 Jan 2018 | USD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 10.31 | 10.48 | 10.02 | 10.14 | 10.14 | -0.17 (-1.65%) | 133,513 |
28 Dec 2017 | USD | 10.21 | 10.36 | 10.145 | 10.31 | 10.31 | +0.1 (+0.98%) | 61,083 |
27 Dec 2017 | USD | 10.22 | 10.45 | 10.13 | 10.21 | 10.21 | -0.04 (-0.39%) | 115,004 |
26 Dec 2017 | USD | 10.14 | 10.49 | 10.08 | 10.25 | 10.25 | +0.1 (+0.99%) | 149,112 |
25 Dec 2017 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 10.22 | 10.22 | 10.05 | 10.15 | 10.15 | +0.02 (+0.20%) | 97,169 |
21 Dec 2017 | USD | 10.46 | 10.48 | 10.11 | 10.13 | 10.13 | -0.34 (-3.25%) | 132,434 |
20 Dec 2017 | USD | 10.14 | 10.57 | 10.14 | 10.47 | 10.47 | +0.33 (+3.25%) | 269,793 |
19 Dec 2017 | USD | 10.24 | 10.38 | 10.08 | 10.14 | 10.14 | -0.06 (-0.59%) | 251,824 |
18 Dec 2017 | USD | 10.03 | 10.3 | 9.87 | 10.2 | 10.2 | +0.25 (+2.51%) | 288,360 |
15 Dec 2017 | USD | 9.9 | 10.2 | 9.72 | 9.95 | 9.95 | +0.11 (+1.12%) | 361,665 |
14 Dec 2017 | USD | 10.13 | 10.13 | 9.67 | 9.84 | 9.84 | -0.24 (-2.38%) | 394,282 |
13 Dec 2017 | USD | 9.9 | 10.17 | 9.9 | 10.08 | 10.08 | +0.23 (+2.34%) | 191,206 |
12 Dec 2017 | USD | 10.2 | 10.27 | 9.84 | 9.85 | 9.85 | -0.34 (-3.34%) | 186,931 |
11 Dec 2017 | USD | 10.23 | 10.3 | 10.03 | 10.19 | 10.19 | -0.01 (-0.10%) | 111,169 |
8 Dec 2017 | USD | 10.01 | 10.32 | 10.01 | 10.2 | 10.2 | +0.14 (+1.39%) | 143,307 |
7 Dec 2017 | USD | 9.84 | 10.11 | 9.605 | 10.06 | 10.06 | +0.27 (+2.76%) | 113,050 |
6 Dec 2017 | USD | 9.92 | 9.92 | 9.5201 | 9.79 | 9.79 | -0.08 (-0.81%) | 101,424 |
5 Dec 2017 | USD | 9.94 | 10.26 | 9.85 | 9.87 | 9.87 | -0.03 (-0.30%) | 111,289 |
4 Dec 2017 | USD | 10.6 | 10.755 | 9.8 | 9.9 | 9.9 | -0.65 (-6.16%) | 224,849 |
1 Dec 2017 | USD | 10.56 | 10.66 | 10.17 | 10.55 | 10.55 | +0.05 (+0.48%) | 127,114 |
30 Nov 2017 | USD | 10.3 | 10.7 | 10.28 | 10.5 | 10.5 | +0.26 (+2.54%) | 409,454 |
29 Nov 2017 | USD | 10.34 | 10.4237 | 10.14 | 10.24 | 10.24 | -0.12 (-1.16%) | 117,073 |
28 Nov 2017 | USD | 10.47 | 10.47 | 10.02 | 10.36 | 10.36 | -0.02 (-0.19%) | 196,845 |