Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 8.75 | 8.81 | 8.47 | 8.6 | 8.6 | -0.13 (-1.49%) | 318,045 |
26 Dec 2017 | USD | 8.5 | 8.85 | 8.46 | 8.73 | 8.73 | +0.29 (+3.44%) | 611,184 |
25 Dec 2017 | USD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 8.57 | 8.63 | 8.395 | 8.44 | 8.44 | -0.08 (-0.94%) | 416,781 |
21 Dec 2017 | USD | 8.51 | 8.8812 | 8.4 | 8.52 | 8.52 | +0.09 (+1.07%) | 875,055 |
20 Dec 2017 | USD | 8.94 | 9.03 | 8.32 | 8.43 | 8.43 | -0.39 (-4.42%) | 1,115,983 |
19 Dec 2017 | USD | 9.38 | 9.57 | 8.77 | 8.82 | 8.82 | -0.55 (-5.87%) | 738,651 |
18 Dec 2017 | USD | 9.22 | 9.61 | 8.84 | 9.37 | 9.37 | +0.23 (+2.52%) | 569,967 |
15 Dec 2017 | USD | 9.39 | 9.4 | 9.08 | 9.14 | 9.14 | -0.24 (-2.56%) | 617,618 |
14 Dec 2017 | USD | 9.27 | 9.56 | 9.22 | 9.38 | 9.38 | +0.12 (+1.30%) | 560,343 |
13 Dec 2017 | USD | 9.31 | 9.54 | 9.03 | 9.26 | 9.26 | +0.06 (+0.65%) | 871,564 |
12 Dec 2017 | USD | 8.88 | 9.4 | 8.77 | 9.2 | 9.2 | +0.22 (+2.45%) | 1,627,189 |
11 Dec 2017 | USD | 8.48 | 9.06 | 8.4 | 8.98 | 8.98 | +0.61 (+7.29%) | 521,155 |
8 Dec 2017 | USD | 8.46 | 8.77 | 8.1601 | 8.37 | 8.37 | +0.47 (+5.95%) | 736,584 |
7 Dec 2017 | USD | 7.84 | 8.16 | 7.72 | 7.9 | 7.9 | +0.06 (+0.77%) | 377,967 |
6 Dec 2017 | USD | 8.16 | 8.22 | 7.68 | 7.84 | 7.84 | -0.38 (-4.62%) | 443,077 |
5 Dec 2017 | USD | 8.51 | 8.71 | 8.1 | 8.22 | 8.22 | -0.28 (-3.29%) | 377,082 |
4 Dec 2017 | USD | 8.34 | 8.79 | 8.26 | 8.5 | 8.5 | +0.25 (+3.03%) | 557,903 |
1 Dec 2017 | USD | 8.04 | 8.34 | 7.76 | 8.25 | 8.25 | +0.28 (+3.51%) | 740,534 |
30 Nov 2017 | USD | 8 | 8.07 | 7.73 | 7.97 | 7.97 | +0.1 (+1.27%) | 627,329 |
29 Nov 2017 | USD | 7.91 | 8.03 | 7.78 | 7.87 | 7.87 | -0.02 (-0.25%) | 421,326 |
28 Nov 2017 | USD | 7.78 | 7.94 | 7.64 | 7.89 | 7.89 | +0.09 (+1.15%) | 447,438 |
27 Nov 2017 | USD | 8.03 | 8.17 | 7.75 | 7.8 | 7.8 | -0.23 (-2.86%) | 464,113 |
24 Nov 2017 | USD | 8.01 | 8.17 | 7.85 | 8.03 | 8.03 | +0.13 (+1.65%) | 397,861 |
23 Nov 2017 | USD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 7.98 | 8.01 | 7.69 | 7.9 | 7.9 | +0.01 (+0.13%) | 756,370 |
21 Nov 2017 | USD | 8.15 | 8.24 | 7.71 | 7.89 | 7.89 | -0.19 (-2.35%) | 368,088 |
20 Nov 2017 | USD | 8.11 | 8.1211 | 7.87 | 8.08 | 8.08 | -0.02 (-0.25%) | 361,853 |
17 Nov 2017 | USD | 7.8 | 8.15 | 7.76 | 8.1 | 8.1 | +0.365 (+4.72%) | 589,601 |
16 Nov 2017 | USD | 7.7 | 7.89 | 7.56 | 7.735 | 7.735 | +0.04 (+0.52%) | 395,966 |