Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2018 | USD | 11.055 | 11.21 | 10.9911 | 11.21 | 11.21 | -0.14 (-1.23%) | 33,371 |
26 Jan 2018 | USD | 11.1 | 11.37 | 11.04 | 11.35 | 11.35 | +0.05 (+0.44%) | 8,839 |
25 Jan 2018 | USD | 11.335 | 11.41 | 11.17 | 11.3 | 11.3 | +0.4 (+3.67%) | 8,560 |
24 Jan 2018 | USD | 11.128 | 11.13 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 48,306 |
23 Jan 2018 | USD | 10.98 | 11 | 10.81 | 11 | 11 | +0.1 (+0.92%) | 6,050 |
22 Jan 2018 | USD | 10.72 | 11.06 | 10.72 | 10.9 | 10.9 | +0.42 (+4.01%) | 28,538 |
19 Jan 2018 | USD | 10.51 | 10.79 | 10.48 | 10.48 | 10.48 | -0.07 (-0.66%) | 1,352 |
18 Jan 2018 | USD | 10.86 | 10.86 | 10.55 | 10.55 | 10.55 | -0.03 (-0.28%) | 2,348 |
17 Jan 2018 | USD | 10.74 | 10.74 | 10.58 | 10.58 | 10.58 | +0.28 (+2.72%) | 25,176 |
16 Jan 2018 | USD | 10.7 | 10.7 | 10.26 | 10.3 | 10.3 | -0.55 (-5.07%) | 52,666 |
15 Jan 2018 | USD | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 10.69 | 10.85 | 10.69 | 10.85 | 10.85 | +0.27 (+2.55%) | 7,568 |
11 Jan 2018 | USD | 10.31 | 10.58 | 10.31 | 10.58 | 10.58 | +0.67 (+6.76%) | 3,049 |
10 Jan 2018 | USD | 10.16 | 10.31 | 9.91 | 9.91 | 9.91 | +0.28 (+2.91%) | 7,648 |
9 Jan 2018 | USD | 9.898 | 10 | 9.63 | 9.63 | 9.63 | -0.34 (-3.41%) | 5,791 |
8 Jan 2018 | USD | 9.898 | 9.97 | 9.61 | 9.97 | 9.97 | +0.55 (+5.84%) | 8,892 |
5 Jan 2018 | USD | 9.98 | 10.05 | 9.42 | 9.42 | 9.42 | -0.59 (-5.89%) | 6,681 |
4 Jan 2018 | USD | 9.78 | 10.06 | 9.6 | 10.01 | 10.01 | +0.31 (+3.20%) | 16,843 |
3 Jan 2018 | USD | 9.65 | 9.75 | 9.17 | 9.7 | 9.7 | +0.01 (+0.10%) | 70,427 |
2 Jan 2018 | USD | 9.09 | 9.69 | 9.09 | 9.69 | 9.69 | +0.09 (+0.94%) | 5,442 |
1 Jan 2018 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.4763 | 9.6 | 9.02 | 9.6 | 9.6 | +0.15 (+1.59%) | 90,593 |
28 Dec 2017 | USD | 9.5 | 9.53 | 9.45 | 9.45 | 9.45 | +0.2 (+2.16%) | 2,092,026 |
27 Dec 2017 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.3 (-3.14%) | 42,668 |
26 Dec 2017 | USD | 9.55 | 9.55 | 9.25 | 9.55 | 9.55 | 0.0 (0.0%) | 1,943 |
25 Dec 2017 | USD | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9 | 9.55 | 9 | 9.55 | 9.55 | +0.033 (+0.35%) | 17,811 |
21 Dec 2017 | USD | 9.25 | 9.62 | 9.25 | 9.517 | 9.517 | -0.183 (-1.89%) | 139,010 |
20 Dec 2017 | USD | 9.49 | 9.7 | 9.49 | 9.7 | 9.7 | +0.15 (+1.57%) | 2,259 |
19 Dec 2017 | USD | 9.72 | 10 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 1,390,346 |