Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | USD | 8.8 | 8.92 | 8.6668 | 8.87 | 7.9552 | +0.1 (+1.14%) | 42,323 |
16 Jan 2018 | USD | 8.94 | 9.06 | 8.72 | 8.77 | 7.8655 | -0.1 (-1.13%) | 129,046 |
15 Jan 2018 | USD | 8.87 | 8.87 | 8.87 | 8.87 | 7.9552 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 8.8 | 9.18 | 8.72 | 8.87 | 7.9552 | +0.15 (+1.72%) | 74,262 |
11 Jan 2018 | USD | 8.66 | 8.88 | 8.51 | 8.72 | 7.8206 | +0.09 (+1.04%) | 99,742 |
10 Jan 2018 | USD | 8.57 | 8.67 | 8.36 | 8.63 | 7.7399 | +0.01 (+0.12%) | 49,444 |
9 Jan 2018 | USD | 8.66 | 8.85 | 8.54 | 8.62 | 7.7309 | -0.07 (-0.81%) | 57,409 |
8 Jan 2018 | USD | 8.74 | 8.84 | 8.42 | 8.69 | 7.7937 | 0.0 (0.0%) | 79,210 |
5 Jan 2018 | USD | 8.76 | 8.9469 | 8.47 | 8.69 | 7.7937 | -0.09 (-1.03%) | 107,112 |
4 Jan 2018 | USD | 8.84 | 8.95 | 8.77 | 8.78 | 7.8744 | +0.02 (+0.23%) | 139,397 |
3 Jan 2018 | USD | 8.99 | 8.99 | 8.52 | 8.76 | 7.8565 | -0.28 (-3.10%) | 239,220 |
2 Jan 2018 | USD | 9.22 | 9.22 | 8.75 | 9.04 | 8.1076 | -0.21 (-2.27%) | 250,211 |
1 Jan 2018 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 8.296 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.44 | 9.44 | 9.011 | 9.25 | 8.296 | -0.2 (-2.12%) | 153,238 |
28 Dec 2017 | USD | 9.53 | 9.53 | 9.35 | 9.45 | 8.4753 | -0.04 (-0.42%) | 44,954 |
27 Dec 2017 | USD | 9.6 | 9.62 | 9.42 | 9.49 | 8.5112 | -0.11 (-1.15%) | 70,595 |
26 Dec 2017 | USD | 9.71 | 9.74 | 9.451 | 9.6 | 8.6099 | -0.13 (-1.34%) | 45,147 |
25 Dec 2017 | USD | 9.73 | 9.73 | 9.73 | 9.73 | 8.7265 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.79 | 9.85 | 9.61 | 9.73 | 8.7265 | -0.02 (-0.21%) | 46,251 |
21 Dec 2017 | USD | 9.8 | 9.94 | 9.74 | 9.75 | 8.7444 | -0.04 (-0.41%) | 173,108 |
20 Dec 2017 | USD | 9.83 | 10.33 | 9.76 | 9.79 | 8.7803 | +0.01 (+0.10%) | 181,312 |
19 Dec 2017 | USD | 9.85 | 9.86 | 9.731 | 9.78 | 8.7713 | -0.03 (-0.31%) | 66,457 |
18 Dec 2017 | USD | 9.78 | 9.87 | 9.64 | 9.81 | 8.7982 | +0.04 (+0.41%) | 82,510 |
15 Dec 2017 | USD | 9.57 | 9.79 | 9.5 | 9.77 | 8.7623 | +0.2 (+2.09%) | 194,611 |
14 Dec 2017 | USD | 9.84 | 9.84 | 9.3 | 9.57 | 8.583 | -0.21 (-2.15%) | 106,722 |
13 Dec 2017 | USD | 9.62 | 9.87 | 9.62 | 9.78 | 8.7713 | +0.21 (+2.19%) | 91,526 |
12 Dec 2017 | USD | 9.85 | 10.03 | 9.56 | 9.57 | 8.583 | -0.25 (-2.55%) | 207,631 |
11 Dec 2017 | USD | 9.7 | 10.04 | 9.5601 | 9.82 | 8.8072 | +0.17 (+1.76%) | 118,371 |
8 Dec 2017 | USD | 9.72 | 9.82 | 9.6079 | 9.65 | 8.6547 | -0.05 (-0.52%) | 57,797 |
7 Dec 2017 | USD | 9.6 | 9.79 | 9.32 | 9.7 | 8.6996 | +0.18 (+1.89%) | 84,557 |