Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 9.71 | 9.87 | 9.42 | 9.61 | 9.61 | -0.1 (-1.03%) | 286,900 |
7 Feb 2018 | USD | 9.86 | 9.91 | 9.46 | 9.71 | 9.71 | -0.09 (-0.92%) | 213,900 |
6 Feb 2018 | USD | 9.64 | 9.8 | 9.49 | 9.8 | 9.8 | -0.03 (-0.31%) | 315,500 |
5 Feb 2018 | USD | 9.81 | 9.99 | 9.52 | 9.83 | 9.83 | -0.12 (-1.21%) | 278,200 |
2 Feb 2018 | USD | 10 | 10.1 | 9.82 | 9.95 | 9.95 | -0.05 (-0.50%) | 855,000 |
1 Feb 2018 | USD | 10.01 | 10.19 | 9.95 | 10 | 10 | -0.02 (-0.20%) | 481,200 |
31 Jan 2018 | USD | 9.85 | 10.09 | 9.85 | 10.02 | 10.02 | +0.22 (+2.24%) | 540,500 |
30 Jan 2018 | USD | 9.75 | 9.86 | 9.73 | 9.8 | 9.8 | -0.05 (-0.51%) | 219,400 |
29 Jan 2018 | USD | 10 | 10 | 9.71 | 9.85 | 9.85 | -0.08 (-0.81%) | 244,400 |
26 Jan 2018 | USD | 9.46 | 9.97 | 9.23 | 9.93 | 9.93 | +9.87 (+16450.00%) | 1,399,700 |
25 Jan 2018 | USD | 0.07 | 0.07 | 0.052 | 0.06 | 0.06 | -9.4 (-99.37%) | 284,729 |
24 Jan 2018 | USD | 8.97 | 9.73 | 8.96 | 9.46 | 9.46 | +0.43 (+4.76%) | 646,800 |
23 Jan 2018 | USD | 9.35 | 9.37 | 8.97 | 9.03 | 9.03 | -0.32 (-3.42%) | 409,100 |
22 Jan 2018 | USD | 9.38 | 9.42 | 9.25 | 9.35 | 9.35 | -0.05 (-0.53%) | 129,500 |
19 Jan 2018 | USD | 9.3 | 9.4 | 9.26 | 9.4 | 9.4 | +0.1 (+1.08%) | 203,100 |
18 Jan 2018 | USD | 9.38 | 9.47 | 9.26 | 9.3 | 9.3 | -0.13 (-1.38%) | 249,700 |
17 Jan 2018 | USD | 9.35 | 9.44 | 9.27 | 9.43 | 9.43 | +0.08 (+0.86%) | 220,500 |
16 Jan 2018 | USD | 9.28 | 9.38 | 9.27 | 9.35 | 9.35 | +0.04 (+0.43%) | 283,900 |
15 Jan 2018 | USD | 9.19 | 9.5 | 9.19 | 9.31 | 9.31 | +0.01 (+0.11%) | 1,149,800 |
12 Jan 2018 | USD | 9.22 | 9.38 | 9.12 | 9.3 | 9.3 | -0.08 (-0.85%) | 129,100 |
11 Jan 2018 | USD | 9.11 | 9.38 | 8.98 | 9.38 | 9.38 | +0.28 (+3.08%) | 105,500 |
10 Jan 2018 | USD | 9 | 9.14 | 8.81 | 9.1 | 9.1 | +0.03 (+0.33%) | 116,300 |
9 Jan 2018 | USD | 9.28 | 9.33 | 8.99 | 9.07 | 9.07 | -0.28 (-2.99%) | 231,500 |
8 Jan 2018 | USD | 9.27 | 9.45 | 9.27 | 9.35 | 9.35 | 0.0 (0.0%) | 220,900 |
5 Jan 2018 | USD | 9.23 | 9.44 | 9.15 | 9.35 | 9.35 | +0.04 (+0.43%) | 176,600 |
4 Jan 2018 | USD | 9.32 | 9.44 | 9.1 | 9.31 | 9.31 | +0.07 (+0.76%) | 127,300 |
3 Jan 2018 | USD | 9.49 | 9.74 | 9.18 | 9.24 | 9.24 | -0.26 (-2.74%) | 256,000 |
2 Jan 2018 | USD | 9.28 | 9.65 | 9.28 | 9.5 | 9.5 | +9.344 (+5989.74%) | 500,700 |
1 Jan 2018 | USD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.16 | 0.1675 | 0.152 | 0.156 | 0.156 | -9.124 (-98.32%) | 1,626,162 |