Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 10.02 | 10.1 | 10 | 10.05 | 10.05 | 0.0 (0.0%) | 486,981 |
19 Jan 2018 | USD | 10.04 | 10.06 | 10.005 | 10.05 | 10.05 | +0.02 (+0.20%) | 353,403 |
18 Jan 2018 | USD | 10.02 | 10.055 | 10.01 | 10.03 | 10.03 | +0.01 (+0.10%) | 311,461 |
17 Jan 2018 | USD | 10 | 10.04 | 10 | 10.02 | 10.02 | 0.0 (0.0%) | 276,802 |
16 Jan 2018 | USD | 10.05 | 10.05 | 10 | 10.02 | 10.02 | -0.03 (-0.30%) | 313,991 |
15 Jan 2018 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 10.01 | 10.055 | 10 | 10.05 | 10.05 | +0.01 (+0.10%) | 594,854 |
11 Jan 2018 | USD | 10 | 10.15 | 9.995 | 10.04 | 10.04 | +0.02 (+0.20%) | 291,431 |
10 Jan 2018 | USD | 10 | 10.07 | 9.99 | 10.02 | 10.02 | +0.01 (+0.10%) | 161,156 |
9 Jan 2018 | USD | 10.04 | 10.06 | 10 | 10.01 | 10.01 | -0.03 (-0.30%) | 466,937 |
8 Jan 2018 | USD | 10 | 10.06 | 9.969 | 10.04 | 10.04 | +0.04 (+0.40%) | 693,621 |
5 Jan 2018 | USD | 9.94 | 10.06 | 9.93 | 10 | 10 | +0.07 (+0.70%) | 626,977 |
4 Jan 2018 | USD | 9.95 | 9.965 | 9.92 | 9.93 | 9.93 | -0.02 (-0.20%) | 513,194 |
3 Jan 2018 | USD | 9.89 | 9.96 | 9.87 | 9.95 | 9.95 | +0.05 (+0.51%) | 377,487 |
2 Jan 2018 | USD | 9.84 | 9.92 | 9.83 | 9.9 | 9.9 | +0.11 (+1.12%) | 235,107 |
1 Jan 2018 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 9.8 | 9.88 | 9.78 | 9.79 | 9.79 | -0.01 (-0.10%) | 327,202 |
28 Dec 2017 | USD | 9.8 | 9.9 | 9.795 | 9.8 | 9.8 | 0.0 (0.0%) | 295,212 |
27 Dec 2017 | USD | 9.86 | 9.9 | 9.69 | 9.8 | 9.8 | -0.06 (-0.61%) | 468,684 |
26 Dec 2017 | USD | 9.86 | 9.9 | 9.85 | 9.86 | 9.86 | -0.03 (-0.30%) | 229,976 |
25 Dec 2017 | USD | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 9.9 | 9.94 | 9.85 | 9.89 | 9.89 | -0.03 (-0.30%) | 402,678 |
21 Dec 2017 | USD | 9.96 | 9.96 | 9.9 | 9.92 | 9.92 | -0.02 (-0.20%) | 199,840 |
20 Dec 2017 | USD | 9.98 | 9.98 | 9.92 | 9.94 | 9.94 | +0.01 (+0.10%) | 212,013 |
19 Dec 2017 | USD | 9.92 | 10 | 9.91 | 9.93 | 9.93 | +0.01 (+0.10%) | 741,860 |
18 Dec 2017 | USD | 9.92 | 9.971 | 9.9 | 9.92 | 9.92 | +0.01 (+0.10%) | 372,909 |
15 Dec 2017 | USD | 9.91 | 9.93 | 9.88 | 9.91 | 9.91 | -0.01 (-0.10%) | 505,823 |
14 Dec 2017 | USD | 9.87 | 9.92 | 9.86 | 9.92 | 9.92 | +0.03 (+0.30%) | 248,746 |
13 Dec 2017 | USD | 9.93 | 9.93 | 9.86 | 9.89 | 9.89 | 0.0 (0.0%) | 180,659 |
12 Dec 2017 | USD | 9.93 | 9.95 | 9.84 | 9.89 | 9.89 | -0.01 (-0.10%) | 270,321 |