Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 8.85 | 9.27 | 8.85 | 8.91 | 89.1 | -0.03 (-0.34%) | 4,352,133 |
15 Feb 2018 | USD | 8.93 | 8.965 | 8.55 | 8.94 | 89.4 | +0.08 (+0.90%) | 3,734,086 |
14 Feb 2018 | USD | 8.23 | 9.06 | 8.21 | 8.86 | 88.6 | +0.42 (+4.98%) | 4,458,645 |
13 Feb 2018 | USD | 8.32 | 8.54 | 8.23 | 8.44 | 84.4 | -0.06 (-0.71%) | 3,260,077 |
12 Feb 2018 | USD | 8.43 | 8.58 | 8.23 | 8.5 | 85 | +0.18 (+2.16%) | 5,128,227 |
9 Feb 2018 | USD | 8.68 | 8.68 | 7.75 | 8.32 | 83.2 | -0.21 (-2.46%) | 5,838,208 |
8 Feb 2018 | USD | 9.37 | 9.37 | 8.52 | 8.53 | 85.3 | -0.78 (-8.38%) | 3,253,471 |
7 Feb 2018 | USD | 9.96 | 10.14 | 9.3 | 9.31 | 93.1 | -0.65 (-6.53%) | 2,794,235 |
6 Feb 2018 | USD | 9.6 | 10.16 | 9.57 | 9.96 | 99.6 | +0.07 (+0.71%) | 3,532,728 |
5 Feb 2018 | USD | 10.15 | 10.38 | 9.84 | 9.89 | 98.9 | -0.48 (-4.63%) | 5,554,666 |
2 Feb 2018 | USD | 10.6 | 10.66 | 10.29 | 10.37 | 103.7 | -0.52 (-4.78%) | 4,009,482 |
1 Feb 2018 | USD | 10.51 | 10.96 | 10.43 | 10.89 | 108.9 | +0.44 (+4.21%) | 2,279,233 |
31 Jan 2018 | USD | 10.59 | 10.77 | 10.33 | 10.45 | 104.5 | -0.13 (-1.23%) | 2,592,126 |
30 Jan 2018 | USD | 10.39 | 10.645 | 10.24 | 10.58 | 105.8 | -0.13 (-1.21%) | 3,161,307 |
29 Jan 2018 | USD | 11.04 | 11.055 | 10.61 | 10.71 | 107.1 | -0.45 (-4.03%) | 3,840,101 |
26 Jan 2018 | USD | 11.27 | 11.27 | 10.89 | 11.16 | 111.6 | 0.0 (0.0%) | 3,293,930 |
25 Jan 2018 | USD | 11.36 | 11.4 | 11.07 | 11.16 | 111.6 | -0.1 (-0.89%) | 3,623,850 |
24 Jan 2018 | USD | 11.48 | 11.515 | 11.075 | 11.26 | 112.6 | -0.17 (-1.49%) | 5,444,727 |
23 Jan 2018 | USD | 11.38 | 11.52 | 11.07 | 11.43 | 114.3 | +0.15 (+1.33%) | 3,082,068 |
22 Jan 2018 | USD | 10.85 | 11.33 | 10.81 | 11.28 | 112.8 | +0.46 (+4.25%) | 2,448,962 |
19 Jan 2018 | USD | 10.62 | 10.89 | 10.46 | 10.82 | 108.2 | +0.04 (+0.37%) | 3,159,536 |
18 Jan 2018 | USD | 11.03 | 11.03 | 10.57 | 10.78 | 107.8 | -0.29 (-2.62%) | 3,531,153 |
17 Jan 2018 | USD | 11.27 | 11.43 | 11.02 | 11.07 | 110.7 | -0.08 (-0.72%) | 4,083,542 |
16 Jan 2018 | USD | 11.33 | 11.445 | 10.98 | 11.15 | 111.5 | -0.16 (-1.41%) | 7,297,000 |
15 Jan 2018 | USD | 11.31 | 11.31 | 11.31 | 11.31 | 113.1 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 10.79 | 11.31 | 10.68 | 11.31 | 113.1 | +0.26 (+2.35%) | 5,007,867 |
11 Jan 2018 | USD | 11.28 | 11.42 | 10.99 | 11.05 | 110.5 | -0.09 (-0.81%) | 7,825,258 |
10 Jan 2018 | USD | 11.34 | 11.36 | 11.03 | 11.14 | 111.4 | -0.2 (-1.76%) | 4,472,660 |
9 Jan 2018 | USD | 11.31 | 11.53 | 11.155 | 11.34 | 113.4 | +0.06 (+0.53%) | 3,212,006 |
8 Jan 2018 | USD | 11.02 | 11.32 | 10.75 | 11.28 | 112.8 | +0.23 (+2.08%) | 4,164,634 |