Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 9.83 | 9.85 | 9.23 | 9.83 | 147.45 | -0.12 (-1.21%) | 83,316 |
5 Feb 2018 | USD | 9.76 | 10.08 | 9.6 | 9.95 | 149.25 | +0.15 (+1.53%) | 182,857 |
2 Feb 2018 | USD | 9.78 | 9.9299 | 9.5 | 9.8 | 147 | -0.02 (-0.20%) | 343,212 |
1 Feb 2018 | USD | 10.2 | 10.27 | 9.79 | 9.82 | 147.3 | -0.15 (-1.50%) | 146,097 |
31 Jan 2018 | USD | 9.8 | 10.2321 | 9.62 | 9.97 | 149.55 | +0.24 (+2.47%) | 373,797 |
30 Jan 2018 | USD | 9.95 | 9.9806 | 9.66 | 9.73 | 145.95 | +0.07 (+0.72%) | 194,281 |
29 Jan 2018 | USD | 9.9 | 9.99 | 9.62 | 9.66 | 144.9 | +0.01 (+0.10%) | 530,833 |
26 Jan 2018 | USD | 9.7 | 9.75 | 9.4999 | 9.65 | 144.75 | -0.02 (-0.21%) | 258,809 |
25 Jan 2018 | USD | 9.7 | 9.75 | 9.5 | 9.67 | 145.05 | -0.03 (-0.31%) | 274,441 |
24 Jan 2018 | USD | 9.8 | 10.1 | 9.35 | 9.7 | 145.5 | -1.01 (-9.43%) | 1,656,724 |
23 Jan 2018 | USD | 10.29 | 11.07 | 10.29 | 10.71 | 160.65 | +0.08 (+0.75%) | 49,187 |
22 Jan 2018 | USD | 10.2 | 10.93 | 10.11 | 10.63 | 159.45 | +0.38 (+3.71%) | 82,652 |
19 Jan 2018 | USD | 10.6 | 10.64 | 10.12 | 10.25 | 153.75 | -0.31 (-2.94%) | 17,396 |
18 Jan 2018 | USD | 10.57 | 10.69 | 10.53 | 10.56 | 158.4 | -0.03 (-0.28%) | 6,533 |
17 Jan 2018 | USD | 10.78 | 10.78 | 10.5 | 10.59 | 158.85 | -0.15 (-1.40%) | 4,635 |
16 Jan 2018 | USD | 10.41 | 10.79 | 10.32 | 10.74 | 161.1 | +0.29 (+2.78%) | 45,931 |
15 Jan 2018 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 156.75 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 10.66 | 10.84 | 10.43 | 10.45 | 156.75 | 0.0 (0.0%) | 9,058 |
11 Jan 2018 | USD | 10.7 | 10.7 | 10.44 | 10.45 | 156.75 | -0.11 (-1.04%) | 9,710 |
10 Jan 2018 | USD | 10.5 | 10.75 | 10.1101 | 10.56 | 158.4 | +0.08 (+0.76%) | 19,121 |
9 Jan 2018 | USD | 10.21 | 10.9 | 10.11 | 10.48 | 157.2 | +0.24 (+2.34%) | 46,257 |
8 Jan 2018 | USD | 10.45 | 10.65 | 10.2 | 10.24 | 153.6 | -0.44 (-4.12%) | 44,546 |
5 Jan 2018 | USD | 11.1398 | 11.1398 | 10.117 | 10.68 | 160.2 | +0.26 (+2.50%) | 12,107 |
4 Jan 2018 | USD | 10.35 | 11.11 | 10.24 | 10.42 | 156.3 | 0.0 (0.0%) | 8,347 |
3 Jan 2018 | USD | 10.6 | 11.0099 | 10.15 | 10.42 | 156.3 | -0.38 (-3.52%) | 82,254 |
2 Jan 2018 | USD | 9.65 | 15 | 9.65 | 10.8 | 162 | +1.1 (+11.34%) | 140,889 |
1 Jan 2018 | USD | 9.7 | 9.7 | 9.7 | 9.7 | 145.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 10.7 | 10.7 | 9.36 | 9.7 | 145.5 | -0.93 (-8.75%) | 80,805 |
28 Dec 2017 | USD | 10.18 | 10.72 | 10.1 | 10.63 | 159.45 | +0.76 (+7.70%) | 2,724 |
27 Dec 2017 | USD | 10.2 | 10.24 | 9.8 | 9.87 | 148.05 | -0.38 (-3.71%) | 51,435 |