Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 9.48 | 9.5 | 9 | 9.34 | 9.34 | -0.12 (-1.27%) | 187,144 |
9 Jan 2018 | USD | 8.95 | 9.6903 | 8.86 | 9.46 | 9.46 | +0.48 (+5.35%) | 320,300 |
8 Jan 2018 | USD | 9.8 | 9.955 | 8.81 | 8.98 | 8.98 | -0.55 (-5.77%) | 350,217 |
5 Jan 2018 | USD | 9.33 | 10.7 | 8.93 | 9.53 | 9.53 | +0.82 (+9.41%) | 835,158 |
4 Jan 2018 | USD | 8.89 | 8.89 | 8.44 | 8.71 | 8.71 | -0.14 (-1.58%) | 104,969 |
3 Jan 2018 | USD | 8.8 | 8.9029 | 8.56 | 8.85 | 8.85 | +0.08 (+0.91%) | 117,405 |
2 Jan 2018 | USD | 8.74 | 8.81 | 8.6499 | 8.77 | 8.77 | +0.01 (+0.11%) | 78,460 |
1 Jan 2018 | USD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 8.68 | 8.87 | 8.5 | 8.76 | 8.76 | +0.09 (+1.04%) | 170,083 |
28 Dec 2017 | USD | 8.5 | 8.78 | 8.47 | 8.67 | 8.67 | +0.15 (+1.76%) | 100,613 |
27 Dec 2017 | USD | 8.34 | 8.79 | 8.3 | 8.52 | 8.52 | +0.24 (+2.90%) | 115,266 |
26 Dec 2017 | USD | 8.57 | 8.57 | 8.22 | 8.28 | 8.28 | -0.15 (-1.78%) | 156,377 |
25 Dec 2017 | USD | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 8.22 | 8.57 | 8.0699 | 8.43 | 8.43 | +0.18 (+2.18%) | 116,863 |
21 Dec 2017 | USD | 7.94 | 8.28 | 7.76 | 8.25 | 8.25 | +0.3 (+3.77%) | 166,222 |
20 Dec 2017 | USD | 7.8 | 8.15 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 195,427 |
19 Dec 2017 | USD | 8.02 | 8.12 | 7.7 | 7.8 | 7.8 | -0.25 (-3.11%) | 163,176 |
18 Dec 2017 | USD | 8.03 | 8.26 | 7.88 | 8.05 | 8.05 | +0.02 (+0.25%) | 169,475 |
15 Dec 2017 | USD | 8.9 | 9.02 | 7.99 | 8.03 | 8.03 | -0.97 (-10.78%) | 746,656 |
14 Dec 2017 | USD | 8.53 | 9.19 | 8.2415 | 9 | 9 | +0.45 (+5.26%) | 330,283 |
13 Dec 2017 | USD | 8.58 | 8.85 | 8.45 | 8.55 | 8.55 | -0.05 (-0.58%) | 317,105 |
12 Dec 2017 | USD | 8.26 | 8.688 | 8.2008 | 8.6 | 8.6 | +0.36 (+4.37%) | 447,681 |
11 Dec 2017 | USD | 8.51 | 8.74 | 8.15 | 8.24 | 8.24 | -0.16 (-1.90%) | 208,785 |
8 Dec 2017 | USD | 8.12 | 8.65 | 8.0623 | 8.4 | 8.4 | +0.34 (+4.22%) | 143,690 |
7 Dec 2017 | USD | 7.92 | 8.545 | 7.82 | 8.06 | 8.06 | +0.18 (+2.28%) | 230,228 |
6 Dec 2017 | USD | 8.16 | 8.21 | 7.845 | 7.88 | 7.88 | -0.25 (-3.08%) | 149,759 |
5 Dec 2017 | USD | 8.19 | 8.52 | 8.1 | 8.13 | 8.13 | -0.11 (-1.33%) | 179,376 |
4 Dec 2017 | USD | 8.42 | 8.69 | 8.2 | 8.24 | 8.24 | -0.05 (-0.60%) | 192,480 |
1 Dec 2017 | USD | 8.72 | 8.79 | 8.05 | 8.29 | 8.29 | -0.47 (-5.37%) | 177,356 |
30 Nov 2017 | USD | 8.47 | 8.84 | 8.23 | 8.76 | 8.76 | +0.29 (+3.42%) | 168,362 |