Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | USD | 8.86 | 8.94 | 8.455 | 8.94 | 8.94 | +0.04 (+0.45%) | 3,211 |
19 Dec 2017 | USD | 8.95 | 9 | 8.89 | 8.9 | 8.9 | -0.19 (-2.09%) | 3,214 |
18 Dec 2017 | USD | 8.99 | 9.09 | 8.5 | 9.09 | 9.09 | -0.01 (-0.11%) | 10,508 |
15 Dec 2017 | USD | 9.05 | 9.364 | 9 | 9.1 | 9.1 | -0.24 (-2.57%) | 7,634 |
14 Dec 2017 | USD | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0 (0.0%) | 0 |
13 Dec 2017 | USD | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0 (0.0%) | 400 |
12 Dec 2017 | USD | 9.47 | 9.47 | 9.29 | 9.34 | 9.34 | +0.21 (+2.30%) | 2,303 |
11 Dec 2017 | USD | 9.348 | 9.348 | 9.13 | 9.13 | 9.13 | -0.23 (-2.46%) | 300 |
8 Dec 2017 | USD | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | +0.04 (+0.43%) | 300 |
7 Dec 2017 | USD | 9.45 | 9.45 | 9.32 | 9.32 | 9.32 | -0.191 (-2.01%) | 505 |
6 Dec 2017 | USD | 9.5 | 9.511 | 9.37 | 9.511 | 9.511 | +0.081 (+0.86%) | 2,500 |
5 Dec 2017 | USD | 9.481 | 9.591 | 9.43 | 9.43 | 9.43 | +0.23 (+2.50%) | 2,100 |
4 Dec 2017 | USD | 9.5 | 9.5 | 9.2 | 9.2 | 9.2 | -0.03 (-0.33%) | 5,760 |
1 Dec 2017 | USD | 9.09 | 9.23 | 8.944 | 9.23 | 9.23 | +1.001 (+12.16%) | 1,960 |
30 Nov 2017 | USD | 8.229 | 8.229 | 8.229 | 8.229 | 8.229 | 0.0 (0.0%) | 80 |
29 Nov 2017 | USD | 8.229 | 8.229 | 8.229 | 8.229 | 8.229 | +0.144 (+1.78%) | 282 |
28 Nov 2017 | USD | 8.2 | 8.2 | 8.085 | 8.085 | 8.085 | -0.115 (-1.40%) | 1,585 |
27 Nov 2017 | USD | 8.35 | 8.35 | 8.2 | 8.2 | 8.2 | -0.16 (-1.91%) | 2,668 |
24 Nov 2017 | USD | 8.426 | 8.426 | 8.2 | 8.36 | 8.36 | -23.39 (-73.67%) | 4,477 |
23 Nov 2017 | USD | 32.5 | 33.5 | 31.6049 | 31.75 | 31.75 | +23.15 (+269.19%) | 1,206,594 |
22 Nov 2017 | USD | 8.6 | 8.699 | 8.6 | 8.6 | 8.6 | -0.39 (-4.34%) | 801 |
21 Nov 2017 | USD | 8.94 | 9 | 8.71 | 8.99 | 8.99 | -0.202 (-2.20%) | 4,301 |
20 Nov 2017 | USD | 9.192 | 9.192 | 9.192 | 9.192 | 9.192 | +0.337 (+3.81%) | 1,037 |
17 Nov 2017 | USD | 8.968 | 8.968 | 8.855 | 8.855 | 8.855 | -0.065 (-0.73%) | 1,250 |
16 Nov 2017 | USD | 9.3 | 9.3 | 8.9 | 8.92 | 8.92 | -0.48 (-5.11%) | 3,801 |
15 Nov 2017 | USD | 9.5 | 9.5 | 9.4 | 9.4 | 9.4 | -0.13 (-1.36%) | 200 |
14 Nov 2017 | USD | 9.45 | 9.636 | 9.45 | 9.53 | 9.53 | +0.08 (+0.85%) | 4,342 |
13 Nov 2017 | USD | 9.589 | 9.589 | 9.34 | 9.45 | 9.45 | -0.25 (-2.58%) | 4,529 |
10 Nov 2017 | USD | 9.75 | 9.75 | 9.7 | 9.7 | 9.7 | -0.129 (-1.31%) | 300 |
9 Nov 2017 | USD | 9.92 | 9.92 | 9.8 | 9.829 | 9.829 | -0.151 (-1.51%) | 1,000 |