Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 12.17 | 12.81 | 12.17 | 12.69 | 12.69 | +0.41 (+3.34%) | 119,789 |
12 Oct 2017 | USD | 11.89 | 12.45 | 11.89 | 12.28 | 12.28 | +0.28 (+2.33%) | 160,729 |
11 Oct 2017 | USD | 12.08 | 12.25 | 11.69 | 12 | 12 | +0.04 (+0.33%) | 138,743 |
10 Oct 2017 | USD | 11.58 | 11.98 | 11.43 | 11.96 | 11.96 | +0.38 (+3.28%) | 67,737 |
9 Oct 2017 | USD | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | +0.35 (+3.12%) | 50,632 |
6 Oct 2017 | USD | 11.43 | 11.43 | 11.2 | 11.23 | 11.23 | -0.1 (-0.88%) | 27,485 |
5 Oct 2017 | USD | 11.55 | 11.65 | 11.18 | 11.33 | 11.33 | -0.13 (-1.13%) | 25,191 |
4 Oct 2017 | USD | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | +0.29 (+2.60%) | 59,927 |
3 Oct 2017 | USD | 11.69 | 12.33 | 10.98 | 11.17 | 11.17 | -0.36 (-3.12%) | 117,652 |
2 Oct 2017 | USD | 11.1 | 11.94 | 11.1 | 11.53 | 11.53 | +0.48 (+4.34%) | 98,273 |
29 Sep 2017 | USD | 10.547 | 11.36 | 10.45 | 11.05 | 11.05 | +0.63 (+6.05%) | 138,703 |
28 Sep 2017 | USD | 10.35 | 10.56 | 10.32 | 10.42 | 10.42 | +0.11 (+1.07%) | 79,491 |
27 Sep 2017 | USD | 9.97 | 10.45 | 9.97 | 10.31 | 10.31 | +0.34 (+3.41%) | 133,364 |
26 Sep 2017 | USD | 9.9176 | 10.09 | 9.9176 | 9.97 | 9.97 | +0.03 (+0.30%) | 28,682 |
25 Sep 2017 | USD | 9.88 | 9.94 | 9.85 | 9.94 | 9.94 | +0.02 (+0.20%) | 59,228 |
22 Sep 2017 | USD | 9.8 | 9.93 | 9.8 | 9.92 | 9.92 | +0.1 (+1.02%) | 39,373 |
21 Sep 2017 | USD | 9.83 | 9.89 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 13,874 |
20 Sep 2017 | USD | 9.86 | 9.9 | 9.8045 | 9.82 | 9.82 | -0.02 (-0.20%) | 7,215 |
19 Sep 2017 | USD | 9.8965 | 9.8965 | 9.82 | 9.84 | 9.84 | -0.07 (-0.71%) | 13,582 |
18 Sep 2017 | USD | 9.87 | 9.92 | 9.81 | 9.91 | 9.91 | +0.11 (+1.12%) | 29,356 |
15 Sep 2017 | USD | 9.84 | 9.9 | 9.8 | 9.8 | 9.8 | -0.06 (-0.61%) | 14,088 |
14 Sep 2017 | USD | 9.9 | 9.9 | 9.84 | 9.86 | 9.86 | +0.01 (+0.10%) | 9,344 |
13 Sep 2017 | USD | 9.927 | 9.95 | 9.81 | 9.85 | 9.85 | -0.06 (-0.61%) | 15,577 |
12 Sep 2017 | USD | 9.79 | 9.92 | 9.79 | 9.91 | 9.91 | +0.08 (+0.81%) | 26,011 |
11 Sep 2017 | USD | 9.87 | 9.94 | 9.7305 | 9.83 | 9.83 | -0.05 (-0.51%) | 23,300 |
8 Sep 2017 | USD | 9.83 | 9.94 | 9.83 | 9.88 | 9.88 | 0.0 (0.0%) | 14,448 |
7 Sep 2017 | USD | 9.56 | 9.89 | 9.56 | 9.88 | 9.88 | +0.26 (+2.70%) | 29,799 |
6 Sep 2017 | USD | 9.82 | 9.86 | 9.26 | 9.62 | 9.62 | -0.26 (-2.63%) | 47,498 |
5 Sep 2017 | USD | 9.93 | 9.93 | 9.66 | 9.88 | 9.88 | +0.01 (+0.10%) | 40,135 |
4 Sep 2017 | USD | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 (0.0%) | 0 |