Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | USD | 10 | 10.07 | 9.93 | 9.99 | 9.99 | +0.01 (+0.10%) | 2,243,824 |
2 Mar 2018 | USD | 9.91 | 10.13 | 9.87 | 9.98 | 9.98 | +0.03 (+0.30%) | 2,223,009 |
1 Mar 2018 | USD | 10.04 | 10.21 | 9.91 | 9.95 | 9.95 | -0.05 (-0.50%) | 1,990,260 |
28 Feb 2018 | USD | 10 | 10.01 | 9.935 | 10 | 10 | +0.05 (+0.50%) | 2,202,266 |
27 Feb 2018 | USD | 10.02 | 10.15 | 9.88 | 9.95 | 9.95 | 0.0 (0.0%) | 1,542,912 |
26 Feb 2018 | USD | 10.1 | 10.105 | 9.86 | 9.95 | 9.95 | +0.24 (+2.47%) | 3,333,893 |
23 Feb 2018 | USD | 9.55 | 10.23 | 9.55 | 9.71 | 9.71 | +0.01 (+0.10%) | 7,236,126 |
22 Feb 2018 | USD | 9.79 | 9.84 | 9.69 | 9.7 | 9.7 | -0.06 (-0.61%) | 100,666 |
21 Feb 2018 | USD | 9.86 | 9.925 | 9.76 | 9.76 | 9.76 | -0.08 (-0.81%) | 146,679 |
20 Feb 2018 | USD | 9.78 | 9.88 | 9.67 | 9.84 | 9.84 | 0.0 (0.0%) | 225,001 |
19 Feb 2018 | USD | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 9.95 | 10.03 | 9.84 | 9.84 | 9.84 | -0.1 (-1.01%) | 274,797 |
15 Feb 2018 | USD | 9.99 | 9.99 | 9.91 | 9.94 | 9.94 | -0.03 (-0.30%) | 168,356 |
14 Feb 2018 | USD | 9.86 | 9.99 | 9.83 | 9.97 | 9.97 | +0.13 (+1.32%) | 246,065 |
13 Feb 2018 | USD | 9.74 | 9.84 | 9.73 | 9.84 | 9.84 | +0.09 (+0.92%) | 176,960 |
12 Feb 2018 | USD | 9.66 | 9.8 | 9.63 | 9.75 | 9.75 | +0.12 (+1.25%) | 608,481 |
9 Feb 2018 | USD | 9.69 | 9.82 | 9.6 | 9.63 | 9.63 | -0.02 (-0.21%) | 352,767 |
8 Feb 2018 | USD | 9.87 | 9.87 | 9.64 | 9.65 | 9.65 | -0.18 (-1.83%) | 576,727 |
7 Feb 2018 | USD | 9.75 | 9.91 | 9.688 | 9.83 | 9.83 | +0.08 (+0.82%) | 363,319 |
6 Feb 2018 | USD | 9.74 | 9.87 | 9.5 | 9.75 | 9.75 | -0.1 (-1.02%) | 1,024,011 |
5 Feb 2018 | USD | 9.93 | 9.95 | 9.83 | 9.85 | 9.85 | -0.1 (-1.01%) | 409,526 |
2 Feb 2018 | USD | 10.01 | 10.01 | 9.94 | 9.95 | 9.95 | -0.08 (-0.80%) | 165,188 |
1 Feb 2018 | USD | 9.98 | 10.04 | 9.94 | 10.03 | 10.03 | +0.05 (+0.50%) | 205,898 |
31 Jan 2018 | USD | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | -0.02 (-0.20%) | 92,564 |
30 Jan 2018 | USD | 9.98 | 10.04 | 9.98 | 10 | 10 | -0.02 (-0.20%) | 156,595 |
29 Jan 2018 | USD | 10.04 | 10.04 | 9.97 | 10.02 | 10.02 | -0.025 (-0.25%) | 118,116 |
26 Jan 2018 | USD | 10.04 | 10.05 | 9.94 | 10.045 | 10.045 | +0.015 (+0.15%) | 432,343 |
25 Jan 2018 | USD | 10.05 | 10.05 | 9.92 | 10.03 | 10.03 | 0.0 (0.0%) | 329,287 |
24 Jan 2018 | USD | 10.06 | 10.06 | 9.95 | 10.03 | 10.03 | -0.01 (-0.10%) | 219,101 |
23 Jan 2018 | USD | 10.05 | 10.06 | 10.02 | 10.04 | 10.04 | -0.01 (-0.10%) | 447,654 |