Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 9.26 | 9.79 | 9.221 | 9.45 | 9.45 | +0.18 (+1.94%) | 199,521 |
20 Feb 2018 | USD | 9.42 | 9.82 | 9.22 | 9.27 | 9.27 | -0.21 (-2.22%) | 284,093 |
19 Feb 2018 | USD | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 9.88 | 10.4483 | 9.45 | 9.48 | 9.48 | -0.44 (-4.44%) | 370,341 |
15 Feb 2018 | USD | 9.56 | 10.0627 | 9.41 | 9.92 | 9.92 | +0.44 (+4.64%) | 319,080 |
14 Feb 2018 | USD | 9 | 9.7 | 8.9 | 9.48 | 9.48 | +0.33 (+3.61%) | 303,851 |
13 Feb 2018 | USD | 9.03 | 9.359 | 8.71 | 9.15 | 9.15 | +0.02 (+0.22%) | 255,244 |
12 Feb 2018 | USD | 9.01 | 9.24 | 8.8551 | 9.13 | 9.13 | +0.15 (+1.67%) | 238,862 |
9 Feb 2018 | USD | 9.73 | 9.8397 | 8.5 | 8.98 | 8.98 | -0.65 (-6.75%) | 532,988 |
8 Feb 2018 | USD | 10.19 | 10.27 | 9.56 | 9.63 | 9.63 | -0.61 (-5.96%) | 348,201 |
7 Feb 2018 | USD | 10.78 | 10.9266 | 10.19 | 10.24 | 10.24 | -0.51 (-4.74%) | 296,014 |
6 Feb 2018 | USD | 10.28 | 10.99 | 10.1852 | 10.75 | 10.75 | +0.235 (+2.23%) | 317,540 |
5 Feb 2018 | USD | 10.99 | 11.31 | 10.4522 | 10.515 | 10.515 | -0.625 (-5.61%) | 395,910 |
2 Feb 2018 | USD | 11.19 | 11.2 | 10.56 | 11.14 | 11.14 | -0.23 (-2.02%) | 358,906 |
1 Feb 2018 | USD | 11.62 | 11.72 | 10.73 | 11.37 | 11.37 | +0.47 (+4.31%) | 479,377 |
31 Jan 2018 | USD | 11.22 | 11.85 | 10.61 | 10.9 | 10.9 | -0.32 (-2.85%) | 416,850 |
30 Jan 2018 | USD | 12.11 | 12.11 | 11.0501 | 11.22 | 11.22 | -0.89 (-7.35%) | 543,092 |
29 Jan 2018 | USD | 11.45 | 12.49 | 11.39 | 12.11 | 12.11 | +0.8 (+7.07%) | 665,109 |
26 Jan 2018 | USD | 10.72 | 11.63 | 10.5 | 11.31 | 11.31 | +0.73 (+6.90%) | 462,209 |
25 Jan 2018 | USD | 10.08 | 11.19 | 9.98 | 10.58 | 10.58 | +0.62 (+6.22%) | 594,377 |
24 Jan 2018 | USD | 10.41 | 10.41 | 9.721 | 9.96 | 9.96 | -0.53 (-5.05%) | 343,318 |
23 Jan 2018 | USD | 11.08 | 11.27 | 10.2 | 10.49 | 10.49 | -0.33 (-3.05%) | 471,929 |
22 Jan 2018 | USD | 10.57 | 11.37 | 10.35 | 10.82 | 10.82 | +0.65 (+6.39%) | 563,058 |
19 Jan 2018 | USD | 9.77 | 10.55 | 9.5 | 10.17 | 10.17 | +0.59 (+6.16%) | 762,745 |
18 Jan 2018 | USD | 9.07 | 9.8999 | 9.07 | 9.58 | 9.58 | +0.44 (+4.81%) | 1,408,733 |
17 Jan 2018 | USD | 9.29 | 9.29 | 9 | 9.14 | 9.14 | -0.07 (-0.76%) | 139,471 |
16 Jan 2018 | USD | 9.27 | 9.6 | 9.17 | 9.21 | 9.21 | +0.02 (+0.22%) | 273,525 |
15 Jan 2018 | USD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 9.47 | 9.57 | 9.01 | 9.19 | 9.19 | -0.31 (-3.26%) | 222,443 |
11 Jan 2018 | USD | 9.35 | 9.61 | 9.2 | 9.5 | 9.5 | +0.16 (+1.71%) | 114,894 |