Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | USD | 9.3 | 9.35 | 9.3 | 9.35 | 9.35 | +0.07 (+0.75%) | 5,856 |
5 Dec 2017 | USD | 9.23 | 9.32 | 9.21 | 9.28 | 9.28 | +0.08 (+0.87%) | 21,138 |
4 Dec 2017 | USD | 9.15 | 9.2 | 9.15 | 9.2 | 9.2 | +0.085 (+0.93%) | 5,603 |
1 Dec 2017 | USD | 9.15 | 9.15 | 9.115 | 9.115 | 9.115 | -0.09 (-0.98%) | 5,080 |
30 Nov 2017 | USD | 9.225 | 9.225 | 9.195 | 9.205 | 9.205 | +0.01 (+0.11%) | 25,031 |
29 Nov 2017 | USD | 9.17 | 9.1955 | 9.17 | 9.195 | 9.195 | +0.055 (+0.60%) | 8,244 |
28 Nov 2017 | USD | 9.1 | 9.17 | 9.1 | 9.14 | 9.14 | +0.005 (+0.05%) | 5,404 |
27 Nov 2017 | USD | 9.18 | 9.18 | 9.1 | 9.135 | 9.135 | -0.015 (-0.16%) | 4,876 |
24 Nov 2017 | USD | 9.14 | 9.16 | 9.1301 | 9.15 | 9.15 | +0.26 (+2.92%) | 5,143 |
23 Nov 2017 | USD | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 8.905 | 8.905 | 8.87 | 8.89 | 8.89 | +0.135 (+1.54%) | 5,530 |
21 Nov 2017 | USD | 8.75 | 8.79 | 8.7 | 8.755 | 8.755 | -0.075 (-0.85%) | 11,936 |
20 Nov 2017 | USD | 8.81 | 8.84 | 8.81 | 8.83 | 8.83 | -0.02 (-0.23%) | 7,169 |
17 Nov 2017 | USD | 8.87 | 8.87 | 8.84 | 8.85 | 8.85 | -0.137 (-1.52%) | 3,536 |
16 Nov 2017 | USD | 9 | 9 | 8.96 | 8.987 | 8.987 | +0.072 (+0.81%) | 5,585 |
15 Nov 2017 | USD | 8.96 | 8.96 | 8.91 | 8.915 | 8.915 | -0.095 (-1.05%) | 13,639 |
14 Nov 2017 | USD | 9.03 | 9.06 | 9.01 | 9.01 | 9.01 | +0.05 (+0.56%) | 6,002 |
13 Nov 2017 | USD | 8.96 | 8.96 | 8.93 | 8.96 | 8.96 | -0.04 (-0.44%) | 5,624 |
10 Nov 2017 | USD | 8.98 | 9 | 8.975 | 9 | 9 | +0.06 (+0.67%) | 2,141 |
9 Nov 2017 | USD | 8.94 | 8.95 | 8.925 | 8.94 | 8.94 | -0.05 (-0.56%) | 13,236 |
8 Nov 2017 | USD | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | +0.04 (+0.45%) | 8,000 |
7 Nov 2017 | USD | 8.96 | 8.96 | 8.9 | 8.95 | 8.95 | -0.04 (-0.44%) | 6,164 |
6 Nov 2017 | USD | 8.93 | 8.99 | 8.93 | 8.99 | 8.99 | +0.185 (+2.10%) | 6,451 |
3 Nov 2017 | USD | 8.81 | 8.82 | 8.79 | 8.805 | 8.805 | +0.035 (+0.40%) | 21,600 |
2 Nov 2017 | USD | 8.75 | 8.77 | 8.73 | 8.77 | 8.77 | +0.05 (+0.57%) | 9,444 |
1 Nov 2017 | USD | 8.69 | 8.72 | 8.66 | 8.72 | 8.72 | -0.041 (-0.47%) | 31,336 |
31 Oct 2017 | USD | 8.75 | 8.77 | 8.7 | 8.761 | 8.761 | +0.001 (+0.01%) | 82,208 |
30 Oct 2017 | USD | 8.67 | 8.78 | 8.67 | 8.76 | 8.76 | -0.15 (-1.68%) | 30,628 |
27 Oct 2017 | USD | 8.87 | 8.91 | 8.85 | 8.91 | 8.91 | +0.13 (+1.48%) | 11,767 |
26 Oct 2017 | USD | 8.81 | 8.816 | 8.78 | 8.78 | 8.78 | -0.05 (-0.57%) | 13,502 |