Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | USD | 8.11 | 8.2 | 7.95 | 7.98 | 7.98 | -0.16 (-1.97%) | 165,400 |
13 Nov 2017 | USD | 8.19 | 8.32 | 8.06 | 8.14 | 8.14 | -0.16 (-1.93%) | 240,300 |
10 Nov 2017 | USD | 8.24 | 8.36 | 8.18 | 8.3 | 8.3 | +0.02 (+0.24%) | 144,800 |
9 Nov 2017 | USD | 7.82 | 8.38 | 7.82 | 8.28 | 8.28 | +0.3 (+3.76%) | 220,900 |
8 Nov 2017 | USD | 8.1 | 8.11 | 7.94 | 7.98 | 7.98 | -0.1 (-1.24%) | 248,600 |
7 Nov 2017 | USD | 8.35 | 8.39 | 7.98 | 8.08 | 8.08 | -0.24 (-2.88%) | 267,000 |
6 Nov 2017 | USD | 7.7 | 8.45 | 7.7 | 8.32 | 8.32 | +0.53 (+6.80%) | 344,400 |
3 Nov 2017 | USD | 9.09 | 9.34 | 7.32 | 7.79 | 7.79 | -1.99 (-20.35%) | 1,256,300 |
2 Nov 2017 | USD | 9.89 | 10.04 | 9.69 | 9.78 | 9.78 | -0.13 (-1.31%) | 170,500 |
1 Nov 2017 | USD | 9.97 | 9.99 | 9.56 | 9.91 | 9.91 | -0.05 (-0.50%) | 210,700 |
31 Oct 2017 | USD | 9.7 | 10.21 | 9.41 | 9.96 | 9.96 | +0.24 (+2.47%) | 328,500 |
30 Oct 2017 | USD | 9.68 | 9.88 | 9.53 | 9.72 | 9.72 | -0.05 (-0.51%) | 144,800 |
27 Oct 2017 | USD | 9.85 | 9.87 | 9.49 | 9.77 | 9.77 | -0.15 (-1.51%) | 237,100 |
26 Oct 2017 | USD | 9.24 | 10.06 | 9.18 | 9.92 | 9.92 | +0.74 (+8.06%) | 240,700 |
25 Oct 2017 | USD | 9.2 | 9.36 | 9.05 | 9.18 | 9.18 | -0.03 (-0.33%) | 466,200 |
24 Oct 2017 | USD | 9.77 | 9.8 | 9.19 | 9.21 | 9.21 | -0.57 (-5.83%) | 387,400 |
23 Oct 2017 | USD | 10.16 | 10.16 | 9.67 | 9.78 | 9.78 | -0.45 (-4.40%) | 303,100 |
20 Oct 2017 | USD | 10.64 | 10.92 | 10.21 | 10.23 | 10.23 | -0.3 (-2.85%) | 274,300 |
19 Oct 2017 | USD | 10.34 | 10.62 | 10.2 | 10.53 | 10.53 | +0.1 (+0.96%) | 177,500 |
18 Oct 2017 | USD | 10.39 | 10.48 | 10 | 10.43 | 10.43 | +0.04 (+0.38%) | 185,400 |
17 Oct 2017 | USD | 10.12 | 10.5 | 9.72 | 10.39 | 10.39 | +0.31 (+3.08%) | 414,600 |
16 Oct 2017 | USD | 11.18 | 11.5 | 10.07 | 10.08 | 10.08 | -0.96 (-8.70%) | 299,400 |
13 Oct 2017 | USD | 11.28 | 11.47 | 10.8 | 11.04 | 11.04 | -0.26 (-2.30%) | 574,900 |
12 Oct 2017 | USD | 12.26 | 12.5 | 9.56 | 11.3 | 11.3 | -4.36 (-27.84%) | 2,303,300 |
11 Oct 2017 | USD | 15.65 | 15.77 | 15.52 | 15.66 | 15.66 | +0.02 (+0.13%) | 52,100 |
10 Oct 2017 | USD | 15.69 | 15.9 | 15.43 | 15.64 | 15.64 | +0.16 (+1.03%) | 80,000 |
9 Oct 2017 | USD | 16.15 | 16.15 | 15.42 | 15.48 | 15.48 | -0.7 (-4.33%) | 69,000 |
6 Oct 2017 | USD | 16.25 | 16.36 | 15.97 | 16.18 | 16.18 | +0.08 (+0.50%) | 272,200 |
5 Oct 2017 | USD | 16.25 | 16.35 | 16.04 | 16.1 | 16.1 | -0.14 (-0.86%) | 120,600 |
4 Oct 2017 | USD | 16.24 | 16.48 | 15.9 | 16.24 | 16.24 | -0.09 (-0.55%) | 186,100 |