Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | USD | 9.25 | 9.405 | 8.99 | 9 | 9 | -0.26 (-2.81%) | 2,304,443 |
12 Dec 2017 | USD | 9.44 | 9.575 | 9.24 | 9.26 | 9.26 | -0.11 (-1.17%) | 2,576,824 |
11 Dec 2017 | USD | 9.31 | 9.5 | 9.27 | 9.37 | 9.37 | +0.1 (+1.08%) | 2,230,732 |
8 Dec 2017 | USD | 9.38 | 9.43 | 9.23 | 9.27 | 9.27 | +0.09 (+0.98%) | 1,917,997 |
7 Dec 2017 | USD | 9.12 | 9.25 | 9.02 | 9.18 | 9.18 | +0.12 (+1.32%) | 2,260,543 |
6 Dec 2017 | USD | 9.52 | 9.52 | 8.775 | 9.06 | 9.06 | -0.54 (-5.62%) | 3,329,012 |
5 Dec 2017 | USD | 10.17 | 10.29 | 9.55 | 9.6 | 9.6 | -0.58 (-5.70%) | 2,499,879 |
4 Dec 2017 | USD | 9.99 | 10.52 | 9.93 | 10.18 | 10.18 | +0.19 (+1.90%) | 2,899,444 |
1 Dec 2017 | USD | 9.84 | 10.07 | 9.605 | 9.99 | 9.99 | +0.34 (+3.52%) | 3,431,853 |
30 Nov 2017 | USD | 9.52 | 9.795 | 9.3 | 9.65 | 9.65 | +0.28 (+2.99%) | 3,784,554 |
29 Nov 2017 | USD | 9.21 | 9.43 | 9.07 | 9.37 | 9.37 | +0.14 (+1.52%) | 2,008,411 |
28 Nov 2017 | USD | 9.02 | 9.285 | 8.91 | 9.23 | 9.23 | +0.2 (+2.21%) | 2,044,878 |
27 Nov 2017 | USD | 9.11 | 9.24 | 8.925 | 9.03 | 9.03 | -0.19 (-2.06%) | 2,467,013 |
24 Nov 2017 | USD | 9.28 | 9.29 | 9.105 | 9.22 | 9.22 | +0.04 (+0.44%) | 919,800 |
23 Nov 2017 | USD | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 9.2 | 9.3101 | 9.1 | 9.18 | 9.18 | +0.18 (+2%) | 2,161,716 |
21 Nov 2017 | USD | 9.38 | 9.48 | 8.82 | 9 | 9 | +0.19 (+2.16%) | 3,569,078 |
20 Nov 2017 | USD | 8.86 | 8.92 | 8.68 | 8.81 | 8.81 | -0.14 (-1.56%) | 2,620,624 |
17 Nov 2017 | USD | 8.49 | 9.02 | 8.46 | 8.95 | 8.95 | +0.54 (+6.42%) | 2,979,757 |
16 Nov 2017 | USD | 8.31 | 8.585 | 8.2 | 8.41 | 8.41 | +0.09 (+1.08%) | 2,786,612 |
15 Nov 2017 | USD | 8.02 | 8.4 | 7.86 | 8.32 | 8.32 | +0.01 (+0.12%) | 4,739,693 |
14 Nov 2017 | USD | 9.09 | 9.12 | 8.28 | 8.31 | 8.31 | -0.88 (-9.58%) | 2,983,724 |
13 Nov 2017 | USD | 9.36 | 9.405 | 9.04 | 9.19 | 9.19 | -0.26 (-2.75%) | 2,742,022 |
10 Nov 2017 | USD | 9.5 | 9.65 | 9.315 | 9.45 | 9.45 | -0.16 (-1.66%) | 2,115,172 |
9 Nov 2017 | USD | 9.32 | 9.85 | 9.28 | 9.61 | 9.61 | +0.2 (+2.13%) | 2,840,775 |
8 Nov 2017 | USD | 9.53 | 9.69 | 9.3 | 9.41 | 9.41 | -0.21 (-2.18%) | 2,717,683 |
7 Nov 2017 | USD | 9.79 | 9.817 | 9.53 | 9.62 | 9.62 | -0.09 (-0.93%) | 4,237,662 |
6 Nov 2017 | USD | 9 | 9.71 | 8.95 | 9.71 | 9.71 | +0.8 (+8.98%) | 4,585,931 |
3 Nov 2017 | USD | 8.61 | 8.95 | 8.59 | 8.91 | 8.91 | +0.28 (+3.24%) | 2,613,915 |
2 Nov 2017 | USD | 8.47 | 8.89 | 8.47 | 8.63 | 8.63 | +0.16 (+1.89%) | 3,407,690 |