Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 9.85 | 10 | 9.8499 | 9.9 | 9.9 | +0.12 (+1.23%) | 2,100 |
2 Jan 2018 | USD | 9.78 | 9.8 | 9.71 | 9.78 | 9.78 | -0.02 (-0.20%) | 4,171 |
1 Jan 2018 | USD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.75 | 9.845 | 9.7 | 9.8 | 9.8 | +0.125 (+1.29%) | 15,288 |
28 Dec 2017 | USD | 9.65 | 9.7 | 9.65 | 9.675 | 9.675 | +0.075 (+0.78%) | 11,203 |
27 Dec 2017 | USD | 9.65 | 9.65 | 9.6 | 9.6 | 9.6 | +0.05 (+0.52%) | 53,503 |
26 Dec 2017 | USD | 9.75 | 9.8 | 9.55 | 9.55 | 9.55 | -0.051 (-0.53%) | 23,700 |
25 Dec 2017 | USD | 9.601 | 9.601 | 9.601 | 9.601 | 9.601 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.601 | 9.601 | 9.601 | 9.601 | 9.601 | -0.149 (-1.53%) | 150 |
21 Dec 2017 | USD | 9.65 | 9.75 | 9.5 | 9.75 | 9.75 | +0.1 (+1.04%) | 68,006 |
20 Dec 2017 | USD | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | -0.1 (-1.03%) | 900 |
19 Dec 2017 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 2,099 |
18 Dec 2017 | USD | 9.8 | 9.8 | 9.71 | 9.75 | 9.75 | +0.05 (+0.52%) | 10,201 |
15 Dec 2017 | USD | 9.75 | 9.75 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 10,100 |
14 Dec 2017 | USD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 56,000 |
13 Dec 2017 | USD | 9.7 | 9.825 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 54,000 |
12 Dec 2017 | USD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 134,101 |
11 Dec 2017 | USD | 9.95 | 9.95 | 9.7 | 9.7 | 9.7 | -0.15 (-1.52%) | 3,400 |
8 Dec 2017 | USD | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | +0.073 (+0.75%) | 400 |
7 Dec 2017 | USD | 9.75 | 9.777 | 9.75 | 9.777 | 9.777 | -0.088 (-0.90%) | 3,200 |
6 Dec 2017 | USD | 9.8655 | 9.8655 | 9.8655 | 9.8655 | 9.8655 | 0.0 (0.0%) | 0 |
5 Dec 2017 | USD | 9.8655 | 9.8655 | 9.8655 | 9.8655 | 9.8655 | 0.0 (0.0%) | 0 |
4 Dec 2017 | USD | 9.8655 | 9.8655 | 9.8655 | 9.8655 | 9.8655 | -0.035 (-0.35%) | 500 |
1 Dec 2017 | USD | 9.8 | 9.9 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 200 |
30 Nov 2017 | USD | 9.85 | 9.9 | 9.8 | 9.9 | 9.9 | +0.4 (+4.21%) | 1,850 |
29 Nov 2017 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
28 Nov 2017 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.2 (-2.06%) | 35,800 |
27 Nov 2017 | USD | 9.9 | 9.9 | 9.7 | 9.7 | 9.7 | -0.2 (-2.02%) | 30,200 |
24 Nov 2017 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.25 (+2.59%) | 100 |
23 Nov 2017 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 0 |