Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 10.94 | 11.64 | 10.64 | 10.68 | 10.68 | -0.28 (-2.55%) | 155,904 |
10 Oct 2017 | USD | 10.6 | 11.06 | 10.47 | 10.96 | 10.96 | +0.39 (+3.69%) | 168,475 |
9 Oct 2017 | USD | 10.75 | 10.8 | 10.45 | 10.57 | 10.57 | -0.13 (-1.21%) | 74,756 |
6 Oct 2017 | USD | 10.93 | 10.94 | 10.43 | 10.7 | 10.7 | +0.09 (+0.85%) | 268,814 |
5 Oct 2017 | USD | 10.39 | 10.85 | 10.15 | 10.61 | 10.61 | +0.36 (+3.51%) | 261,142 |
4 Oct 2017 | USD | 10.06 | 10.35 | 9.98 | 10.25 | 10.25 | +0.22 (+2.19%) | 152,600 |
3 Oct 2017 | USD | 10.31 | 10.41 | 9.77 | 10.03 | 10.03 | -0.36 (-3.46%) | 244,978 |
2 Oct 2017 | USD | 9.7 | 10.43 | 9.7 | 10.39 | 10.39 | +0.79 (+8.23%) | 281,864 |
29 Sep 2017 | USD | 9.01 | 9.67 | 8.79 | 9.6 | 9.6 | +0.53 (+5.84%) | 166,680 |
28 Sep 2017 | USD | 8.7 | 9.2 | 8.66 | 9.07 | 9.07 | +0.29 (+3.30%) | 88,103 |
27 Sep 2017 | USD | 8.99 | 9.29 | 8.6901 | 8.78 | 8.78 | -0.02 (-0.23%) | 137,329 |
26 Sep 2017 | USD | 9.01 | 9.35 | 8.7 | 8.8 | 8.8 | -0.3 (-3.30%) | 147,768 |
25 Sep 2017 | USD | 9.6 | 9.8 | 8.85 | 9.1 | 9.1 | -0.48 (-5.01%) | 170,275 |
22 Sep 2017 | USD | 9.79 | 9.8052 | 8.76 | 9.58 | 9.58 | +0.07 (+0.74%) | 282,937 |
21 Sep 2017 | USD | 8.55 | 9.64 | 8.45 | 9.51 | 9.51 | +1.02 (+12.01%) | 517,068 |
20 Sep 2017 | USD | 8.27 | 8.6265 | 8.22 | 8.49 | 8.49 | +0.33 (+4.04%) | 173,521 |
19 Sep 2017 | USD | 8.36 | 8.47 | 8.14 | 8.16 | 8.16 | -0.31 (-3.66%) | 50,669 |
18 Sep 2017 | USD | 8.24 | 8.48 | 8.24 | 8.47 | 8.47 | +0.23 (+2.79%) | 72,317 |
15 Sep 2017 | USD | 8.14 | 8.36 | 7.9675 | 8.24 | 8.24 | +0.11 (+1.35%) | 49,856 |
14 Sep 2017 | USD | 8.06 | 8.2 | 7.98 | 8.13 | 8.13 | +0.09 (+1.12%) | 33,755 |
13 Sep 2017 | USD | 8.2 | 8.25 | 7.98 | 8.04 | 8.04 | -0.16 (-1.95%) | 43,845 |
12 Sep 2017 | USD | 8.4 | 8.47 | 8.1 | 8.2 | 8.2 | -0.24 (-2.84%) | 47,821 |
11 Sep 2017 | USD | 8.32 | 8.5 | 8.27 | 8.44 | 8.44 | +0.08 (+0.96%) | 67,944 |
8 Sep 2017 | USD | 8.5 | 8.5 | 8.18 | 8.36 | 8.36 | -0.12 (-1.42%) | 86,014 |
7 Sep 2017 | USD | 8.041 | 8.5 | 8.035 | 8.48 | 8.48 | +0.44 (+5.47%) | 95,997 |
6 Sep 2017 | USD | 7.64 | 8.08 | 7.52 | 8.04 | 8.04 | +0.34 (+4.42%) | 94,140 |
5 Sep 2017 | USD | 7.85 | 8.03 | 7.66 | 7.7 | 7.7 | -0.28 (-3.51%) | 107,176 |
4 Sep 2017 | USD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 8 | 8.14 | 7.85 | 7.98 | 7.98 | -0.08 (-0.99%) | 38,778 |
31 Aug 2017 | USD | 8.255 | 8.255 | 7.91 | 8.06 | 8.06 | +0.21 (+2.68%) | 37,812 |