Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 11.04 | 11.22 | 10.74 | 11.05 | 110.5 | +0.18 (+1.66%) | 3,782,664 |
4 Jan 2018 | USD | 10.63 | 10.93 | 10.44 | 10.87 | 108.7 | +0.28 (+2.64%) | 4,173,966 |
3 Jan 2018 | USD | 10.19 | 10.72 | 10.005 | 10.59 | 105.9 | +0.48 (+4.75%) | 3,010,822 |
2 Jan 2018 | USD | 9.65 | 10.16 | 9.47 | 10.11 | 101.1 | +0.48 (+4.98%) | 2,432,951 |
1 Jan 2018 | USD | 9.63 | 9.63 | 9.63 | 9.63 | 96.3 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.73 | 9.73 | 9.33 | 9.63 | 96.3 | -0.08 (-0.82%) | 3,223,910 |
28 Dec 2017 | USD | 9.85 | 9.87 | 9.67 | 9.71 | 97.1 | -0.13 (-1.32%) | 2,731,937 |
27 Dec 2017 | USD | 9.88 | 9.945 | 9.68 | 9.84 | 98.4 | -0.07 (-0.71%) | 2,131,910 |
26 Dec 2017 | USD | 9.66 | 9.97 | 9.55 | 9.91 | 99.1 | +0.37 (+3.88%) | 1,695,003 |
25 Dec 2017 | USD | 9.54 | 9.54 | 9.54 | 9.54 | 95.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.69 | 9.75 | 9.43 | 9.54 | 95.4 | -0.11 (-1.14%) | 1,867,565 |
21 Dec 2017 | USD | 9.09 | 9.71 | 8.94 | 9.65 | 96.5 | +0.55 (+6.04%) | 3,520,831 |
20 Dec 2017 | USD | 8.58 | 9.245 | 8.54 | 9.1 | 91 | +0.56 (+6.56%) | 4,243,463 |
19 Dec 2017 | USD | 8.79 | 8.885 | 8.39 | 8.54 | 85.4 | -0.19 (-2.18%) | 5,226,817 |
18 Dec 2017 | USD | 8.61 | 8.8531 | 8.5 | 8.73 | 87.3 | +0.23 (+2.71%) | 4,845,523 |
15 Dec 2017 | USD | 8.79 | 8.925 | 8.48 | 8.5 | 85 | -0.23 (-2.63%) | 4,320,138 |
14 Dec 2017 | USD | 8.88 | 9.08 | 8.69 | 8.73 | 87.3 | -0.27 (-3%) | 3,359,578 |
13 Dec 2017 | USD | 9.25 | 9.405 | 8.99 | 9 | 90 | -0.26 (-2.81%) | 2,304,443 |
12 Dec 2017 | USD | 9.44 | 9.575 | 9.24 | 9.26 | 92.6 | -0.11 (-1.17%) | 2,576,824 |
11 Dec 2017 | USD | 9.31 | 9.5 | 9.27 | 9.37 | 93.7 | +0.1 (+1.08%) | 2,230,732 |
8 Dec 2017 | USD | 9.38 | 9.43 | 9.23 | 9.27 | 92.7 | +0.09 (+0.98%) | 1,917,997 |
7 Dec 2017 | USD | 9.12 | 9.25 | 9.02 | 9.18 | 91.8 | +0.12 (+1.32%) | 2,260,543 |
6 Dec 2017 | USD | 9.52 | 9.52 | 8.775 | 9.06 | 90.6 | -0.54 (-5.62%) | 3,329,012 |
5 Dec 2017 | USD | 10.17 | 10.29 | 9.55 | 9.6 | 96 | -0.58 (-5.70%) | 2,499,879 |
4 Dec 2017 | USD | 9.99 | 10.52 | 9.93 | 10.18 | 101.8 | +0.19 (+1.90%) | 2,899,444 |
1 Dec 2017 | USD | 9.84 | 10.07 | 9.605 | 9.99 | 99.9 | +0.34 (+3.52%) | 3,431,853 |
30 Nov 2017 | USD | 9.52 | 9.795 | 9.3 | 9.65 | 96.5 | +0.28 (+2.99%) | 3,784,554 |
29 Nov 2017 | USD | 9.21 | 9.43 | 9.07 | 9.37 | 93.7 | +0.14 (+1.52%) | 2,008,411 |
28 Nov 2017 | USD | 9.02 | 9.285 | 8.91 | 9.23 | 92.3 | +0.2 (+2.21%) | 2,044,878 |
27 Nov 2017 | USD | 9.11 | 9.24 | 8.925 | 9.03 | 90.3 | -0.19 (-2.06%) | 2,467,013 |