Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 10.29 | 10.53 | 10.26 | 10.46 | 10.46 | +0.22 (+2.15%) | 81,861 |
15 Feb 2018 | USD | 10.3 | 10.53 | 10.15 | 10.24 | 10.24 | -0.05 (-0.49%) | 73,799 |
14 Feb 2018 | USD | 9.58 | 10.3 | 9.24 | 10.29 | 10.29 | +0.7 (+7.30%) | 296,757 |
13 Feb 2018 | USD | 8.83 | 9.74 | 8.56 | 9.59 | 9.59 | +0.4 (+4.35%) | 267,649 |
12 Feb 2018 | USD | 9 | 9.35 | 9 | 9.19 | 9.19 | +0.02 (+0.22%) | 61,262 |
9 Feb 2018 | USD | 9 | 9.24 | 8.6 | 9.17 | 9.17 | +0.09 (+0.99%) | 142,136 |
8 Feb 2018 | USD | 8.85 | 9.27 | 8.79 | 9.08 | 9.08 | +0.26 (+2.95%) | 151,861 |
7 Feb 2018 | USD | 8.56 | 8.99 | 8.54 | 8.82 | 8.82 | +0.25 (+2.92%) | 155,910 |
6 Feb 2018 | USD | 8.51 | 8.99 | 8.51 | 8.57 | 8.57 | -0.53 (-5.82%) | 137,669 |
5 Feb 2018 | USD | 9.4 | 9.4 | 8.75 | 9.1 | 9.1 | -0.51 (-5.31%) | 101,633 |
2 Feb 2018 | USD | 9.52 | 9.73 | 9.52 | 9.61 | 9.61 | 0.0 (0.0%) | 54,708 |
1 Feb 2018 | USD | 9.73 | 9.79 | 9.48 | 9.61 | 9.61 | -0.21 (-2.14%) | 38,586 |
31 Jan 2018 | USD | 9.59 | 9.94 | 9.59 | 9.82 | 9.82 | +0.22 (+2.29%) | 31,700 |
30 Jan 2018 | USD | 9.75 | 9.82 | 9.56 | 9.6 | 9.6 | -0.24 (-2.44%) | 33,613 |
29 Jan 2018 | USD | 9.66 | 9.91 | 9.576 | 9.84 | 9.84 | +0.13 (+1.34%) | 67,172 |
26 Jan 2018 | USD | 10.07 | 10.19 | 9.52 | 9.71 | 9.71 | -0.36 (-3.57%) | 102,626 |
25 Jan 2018 | USD | 9.47 | 10.239 | 9.36 | 10.07 | 10.07 | +0.63 (+6.67%) | 133,710 |
24 Jan 2018 | USD | 8.78 | 9.45 | 8.78 | 9.44 | 9.44 | +0.54 (+6.07%) | 190,570 |
23 Jan 2018 | USD | 8.69 | 8.95 | 8.58 | 8.9 | 8.9 | +0.1 (+1.14%) | 82,790 |
22 Jan 2018 | USD | 8.89 | 8.959 | 8.58 | 8.8 | 8.8 | -0.19 (-2.11%) | 94,329 |
19 Jan 2018 | USD | 8.87 | 9.159 | 8.68 | 8.99 | 8.99 | -0.02 (-0.22%) | 91,097 |
18 Jan 2018 | USD | 9 | 9.17 | 9 | 9.01 | 9.01 | -0.09 (-0.99%) | 66,526 |
17 Jan 2018 | USD | 9.2 | 9.2 | 9 | 9.1 | 9.1 | -0.12 (-1.30%) | 60,763 |
16 Jan 2018 | USD | 9.23 | 9.33 | 9.19 | 9.22 | 9.22 | -0.02 (-0.22%) | 40,454 |
15 Jan 2018 | USD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 9.25 | 9.38 | 9.19 | 9.24 | 9.24 | -0.1 (-1.07%) | 48,755 |
11 Jan 2018 | USD | 9.24 | 9.425 | 9.19 | 9.34 | 9.34 | +0.06 (+0.65%) | 55,760 |
10 Jan 2018 | USD | 9.23 | 9.39 | 9.18 | 9.28 | 9.28 | +0.01 (+0.11%) | 46,587 |
9 Jan 2018 | USD | 9.25 | 9.48 | 9.13 | 9.27 | 9.27 | -0.03 (-0.32%) | 56,258 |
8 Jan 2018 | USD | 9.36 | 9.499 | 9.28 | 9.3 | 9.3 | -0.3 (-3.12%) | 58,448 |