Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | USD | 9.38 | 9.86 | 9.34 | 9.52 | 8.5381 | +0.19 (+2.04%) | 129,704 |
5 Dec 2017 | USD | 10.15 | 10.27 | 9.3177 | 9.33 | 8.3677 | -0.77 (-7.62%) | 299,063 |
4 Dec 2017 | USD | 9.99 | 10.59 | 9.91 | 10.1 | 9.0583 | +0.19 (+1.92%) | 349,091 |
1 Dec 2017 | USD | 9.68 | 9.96 | 9.21 | 9.91 | 8.8879 | +0.27 (+2.80%) | 120,924 |
30 Nov 2017 | USD | 9.71 | 9.74 | 9.5 | 9.64 | 8.6457 | -0.04 (-0.41%) | 225,226 |
29 Nov 2017 | USD | 9.53 | 9.76 | 9.53 | 9.68 | 8.6816 | +0.19 (+2.00%) | 69,693 |
28 Nov 2017 | USD | 9.47 | 9.84 | 9.32 | 9.49 | 8.5112 | +0.02 (+0.21%) | 274,519 |
27 Nov 2017 | USD | 9.32 | 9.49 | 9.21 | 9.47 | 8.4933 | +0.09 (+0.96%) | 87,187 |
24 Nov 2017 | USD | 9.43 | 9.5953 | 9.28 | 9.38 | 8.4126 | 0.0 (0.0%) | 67,239 |
23 Nov 2017 | USD | 9.38 | 9.38 | 9.38 | 9.38 | 8.4126 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 9.37 | 9.64 | 9.29 | 9.38 | 8.4126 | +0.05 (+0.54%) | 123,731 |
21 Nov 2017 | USD | 9.24 | 9.9 | 9.19 | 9.33 | 8.3677 | +0.19 (+2.08%) | 309,836 |
20 Nov 2017 | USD | 8.84 | 9.15 | 8.84 | 9.14 | 8.1973 | +0.37 (+4.22%) | 64,488 |
17 Nov 2017 | USD | 8.8 | 8.89 | 8.62 | 8.77 | 7.8655 | 0.0 (0.0%) | 61,285 |
16 Nov 2017 | USD | 8.65 | 9.0048 | 8.5694 | 8.77 | 7.8655 | +0.18 (+2.10%) | 100,338 |
15 Nov 2017 | USD | 8.39 | 8.66 | 8.35 | 8.59 | 7.704 | +0.25 (+3.00%) | 58,460 |
14 Nov 2017 | USD | 8.54 | 8.59 | 8.19 | 8.34 | 7.4798 | -0.28 (-3.25%) | 109,611 |
13 Nov 2017 | USD | 8.79 | 8.806 | 8.53 | 8.62 | 7.7309 | -0.13 (-1.49%) | 44,452 |
10 Nov 2017 | USD | 8.7 | 8.9 | 8.55 | 8.75 | 7.8475 | +0.01 (+0.11%) | 42,654 |
9 Nov 2017 | USD | 8.73 | 9.175 | 8.1975 | 8.74 | 7.8386 | +0.26 (+3.07%) | 121,138 |
8 Nov 2017 | USD | 8.85 | 8.999 | 8.3501 | 8.48 | 7.6054 | -0.43 (-4.83%) | 79,631 |
7 Nov 2017 | USD | 8.71 | 8.99 | 8.71 | 8.91 | 7.991 | +0.16 (+1.83%) | 71,796 |
6 Nov 2017 | USD | 8.88 | 8.97 | 8.73 | 8.75 | 7.8475 | -0.07 (-0.79%) | 19,158 |
3 Nov 2017 | USD | 8.76 | 8.93 | 8.71 | 8.82 | 7.9103 | +0.1 (+1.15%) | 74,415 |
2 Nov 2017 | USD | 8.84 | 9 | 8.66 | 8.72 | 7.8206 | -0.08 (-0.91%) | 105,233 |
1 Nov 2017 | USD | 8.73 | 8.89 | 8.5773 | 8.8 | 7.8924 | +0.17 (+1.97%) | 61,839 |
31 Oct 2017 | USD | 8.7 | 8.72 | 8.28 | 8.63 | 7.7399 | -0.01 (-0.12%) | 59,225 |
30 Oct 2017 | USD | 8.69 | 8.74 | 8.47 | 8.64 | 7.7489 | -0.02 (-0.23%) | 43,352 |
27 Oct 2017 | USD | 8.6 | 8.74 | 8.5712 | 8.66 | 7.7668 | +0.03 (+0.35%) | 49,280 |
26 Oct 2017 | USD | 8.7 | 8.7 | 8.505 | 8.63 | 7.7399 | -0.07 (-0.80%) | 64,287 |