Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 9.8 | 9.98 | 9.76 | 9.83 | 9.83 | +0.02 (+0.20%) | 17,089 |
2 Jan 2018 | USD | 9.8 | 9.97 | 9.5 | 9.81 | 9.81 | +0.05 (+0.51%) | 18,294 |
1 Jan 2018 | USD | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.84 | 9.84 | 9.74 | 9.76 | 9.76 | -0.15 (-1.51%) | 12,870 |
28 Dec 2017 | USD | 9.87 | 9.93 | 9.8 | 9.91 | 9.91 | +0.12 (+1.23%) | 19,386 |
27 Dec 2017 | USD | 9.6 | 9.99 | 9.51 | 9.79 | 9.79 | 0.0 (0.0%) | 48,803 |
26 Dec 2017 | USD | 9.8 | 9.99 | 9.79 | 9.79 | 9.79 | -0.21 (-2.10%) | 44,006 |
25 Dec 2017 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.8 | 10 | 9.74 | 10 | 10 | +0.2 (+2.04%) | 53,016 |
21 Dec 2017 | USD | 9.81 | 9.81 | 9.72 | 9.8 | 9.8 | +0.09 (+0.93%) | 11,550 |
20 Dec 2017 | USD | 9.9 | 10 | 9.7 | 9.71 | 9.71 | -0.19 (-1.92%) | 48,998 |
19 Dec 2017 | USD | 9.8 | 9.94 | 9.792 | 9.9 | 9.9 | +0.1 (+1.02%) | 24,179 |
18 Dec 2017 | USD | 9.8 | 9.8 | 9.77 | 9.8 | 9.8 | 0.0 (0.0%) | 40,021 |
15 Dec 2017 | USD | 9.92 | 9.95 | 9.77 | 9.8 | 9.8 | +0.03 (+0.31%) | 38,643 |
14 Dec 2017 | USD | 9.8 | 9.8 | 9.76 | 9.7701 | 9.7701 | +0.01 (+0.10%) | 7,149 |
13 Dec 2017 | USD | 9.8 | 10.29 | 9.75 | 9.76 | 9.76 | -0.06 (-0.61%) | 36,276 |
12 Dec 2017 | USD | 9.9 | 10 | 9.56 | 9.82 | 9.82 | -0.03 (-0.30%) | 67,419 |
11 Dec 2017 | USD | 9.77 | 9.9 | 9.64 | 9.85 | 9.85 | +0.3 (+3.14%) | 22,989 |
8 Dec 2017 | USD | 9.57 | 9.99 | 9.55 | 9.55 | 9.55 | +0.06 (+0.63%) | 26,412 |
7 Dec 2017 | USD | 9.5 | 9.74 | 9.4 | 9.49 | 9.49 | +0.22 (+2.37%) | 14,439 |
6 Dec 2017 | USD | 9.75 | 9.93 | 9.27 | 9.27 | 9.27 | -0.43 (-4.43%) | 33,852 |
5 Dec 2017 | USD | 10.1 | 10.1 | 9.63 | 9.7 | 9.7 | -0.42 (-4.15%) | 24,181 |
4 Dec 2017 | USD | 10.37 | 10.4088 | 10.11 | 10.12 | 10.12 | -0.03 (-0.30%) | 27,559 |
1 Dec 2017 | USD | 10.5 | 10.5 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 76,910 |
30 Nov 2017 | USD | 10.01 | 10.2105 | 10.01 | 10.15 | 10.15 | +0.05 (+0.50%) | 1,656 |
29 Nov 2017 | USD | 10.05 | 10.23 | 9.9 | 10.1 | 10.1 | +0.1 (+1%) | 28,689 |
28 Nov 2017 | USD | 9.97 | 10.23 | 9.91 | 10 | 10 | +0.04 (+0.40%) | 8,015 |
27 Nov 2017 | USD | 10.05 | 10.095 | 9.81 | 9.96 | 9.96 | -0.03 (-0.30%) | 17,772 |
24 Nov 2017 | USD | 10.39 | 10.48 | 9.76 | 9.99 | 9.99 | +0.39 (+4.06%) | 19,359 |
23 Nov 2017 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |