Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | USD | 10.09 | 10.17 | 10.08 | 10.12 | 10.12 | +0.06 (+0.60%) | 41,030,408 |
3 Aug 2017 | USD | 10.1 | 10.12 | 10.03 | 10.06 | 10.06 | -0.06 (-0.59%) | 39,713,798 |
2 Aug 2017 | USD | 10.11 | 10.2 | 10.09 | 10.12 | 10.12 | 0.0 (0.0%) | 46,095,816 |
1 Aug 2017 | USD | 10.09 | 10.12 | 10.06 | 10.12 | 10.12 | +0.03 (+0.30%) | 37,467,985 |
31 Jul 2017 | USD | 10.09 | 10.11 | 10.05 | 10.09 | 10.09 | 0.0 (0.0%) | 46,414,925 |
28 Jul 2017 | USD | 10.09 | 10.14 | 10.07 | 10.09 | 10.09 | 0.0 (0.0%) | 33,031,245 |
27 Jul 2017 | USD | 10.08 | 10.1 | 10.04 | 10.09 | 10.09 | +0.01 (+0.10%) | 38,969,325 |
26 Jul 2017 | USD | 10.14 | 10.15 | 10.05 | 10.08 | 10.08 | -0.04 (-0.40%) | 33,396,809 |
25 Jul 2017 | USD | 10.17 | 10.19 | 10.04 | 10.12 | 10.12 | -0.07 (-0.69%) | 50,771,523 |
24 Jul 2017 | USD | 10.15 | 10.24 | 10.14 | 10.19 | 10.19 | -0.02 (-0.20%) | 47,772,519 |
21 Jul 2017 | USD | 10.19 | 10.28 | 10.17 | 10.21 | 10.21 | 0.0 (0.0%) | 45,846,741 |
20 Jul 2017 | USD | 10.22 | 10.34 | 10.17 | 10.21 | 10.21 | -0.03 (-0.29%) | 71,928,103 |
19 Jul 2017 | USD | 10.1 | 10.25 | 10.09 | 10.24 | 10.24 | +0.15 (+1.49%) | 91,338,533 |
18 Jul 2017 | USD | 9.97 | 10.1 | 9.93 | 10.09 | 10.09 | +0.08 (+0.80%) | 50,735,155 |
17 Jul 2017 | USD | 10.26 | 10.27 | 9.99 | 10.01 | 10.01 | -0.22 (-2.15%) | 89,086,199 |
14 Jul 2017 | USD | 10.11 | 10.24 | 10.09 | 10.23 | 10.23 | +0.12 (+1.19%) | 95,072,827 |
13 Jul 2017 | USD | 9.98 | 10.13 | 9.97 | 10.11 | 10.11 | +0.1 (+1.00%) | 68,980,140 |
12 Jul 2017 | USD | 10.09 | 10.1 | 9.98 | 10.01 | 10.01 | -0.07 (-0.69%) | 43,238,042 |
11 Jul 2017 | USD | 10.08 | 10.11 | 10.03 | 10.08 | 10.08 | 0.0 (0.0%) | 41,612,117 |
10 Jul 2017 | USD | 10.06 | 10.13 | 10.03 | 10.08 | 10.08 | +0.01 (+0.10%) | 35,984,021 |
7 Jul 2017 | USD | 10.01 | 10.1 | 9.98 | 10.07 | 10.07 | +0.04 (+0.40%) | 47,995,693 |
6 Jul 2017 | USD | 10.05 | 10.07 | 9.99 | 10.03 | 10.03 | -0.02 (-0.20%) | 32,555,657 |
5 Jul 2017 | USD | 10.06 | 10.06 | 9.98 | 10.05 | 10.05 | -0.02 (-0.20%) | 41,506,118 |
4 Jul 2017 | USD | 10.11 | 10.12 | 10.04 | 10.07 | 10.07 | -0.02 (-0.20%) | 27,658,513 |
3 Jul 2017 | USD | 10.12 | 10.14 | 10.06 | 10.09 | 10.09 | -0.01 (-0.10%) | 32,241,780 |
30 Jun 2017 | USD | 10.05 | 10.13 | 10.02 | 10.1 | 10.1 | +0.06 (+0.60%) | 51,196,094 |
29 Jun 2017 | USD | 10.05 | 10.08 | 10.03 | 10.04 | 10.04 | 0.0 (0.0%) | 27,372,932 |
28 Jun 2017 | USD | 10.02 | 10.11 | 9.99 | 10.04 | 10.04 | -0.01 (-0.10%) | 39,378,480 |
27 Jun 2017 | USD | 10.1 | 10.11 | 10.03 | 10.05 | 10.05 | -0.01 (-0.10%) | 46,668,146 |
26 Jun 2017 | USD | 10.1 | 10.17 | 10 | 10.06 | 10.06 | +0.06 (+0.60%) | 83,662,812 |