Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | USD | 9.97 | 10.02 | 9.88 | 10 | 10 | +0.02 (+0.20%) | 52,767,753 |
22 Jun 2017 | USD | 9.92 | 10.02 | 9.91 | 9.98 | 9.98 | +0.04 (+0.40%) | 62,306,107 |
21 Jun 2017 | USD | 9.96 | 9.98 | 9.92 | 9.94 | 9.94 | -0.01 (-0.10%) | 30,120,658 |
20 Jun 2017 | USD | 10 | 10.01 | 9.91 | 9.95 | 9.95 | -0.05 (-0.50%) | 38,164,657 |
19 Jun 2017 | USD | 9.95 | 10.01 | 9.94 | 10 | 10 | +0.04 (+0.40%) | 27,699,970 |
16 Jun 2017 | USD | 9.96 | 10.02 | 9.94 | 9.96 | 9.96 | -0.01 (-0.10%) | 24,137,082 |
15 Jun 2017 | USD | 9.95 | 10 | 9.94 | 9.97 | 9.97 | 0.0 (0.0%) | 26,427,657 |
14 Jun 2017 | USD | 9.99 | 10.01 | 9.92 | 9.97 | 9.97 | -0.02 (-0.20%) | 26,755,641 |
13 Jun 2017 | USD | 9.98 | 10.02 | 9.9 | 9.99 | 9.99 | -0.04 (-0.40%) | 31,719,605 |
12 Jun 2017 | USD | 10.05 | 10.09 | 9.94 | 10.03 | 10.03 | -0.05 (-0.50%) | 49,691,917 |
9 Jun 2017 | USD | 10.05 | 10.16 | 10.03 | 10.08 | 10.08 | +0.05 (+0.50%) | 50,382,509 |
8 Jun 2017 | USD | 10.09 | 10.1 | 10.02 | 10.03 | 10.03 | -0.08 (-0.79%) | 42,438,507 |
7 Jun 2017 | USD | 10.1 | 10.13 | 10.07 | 10.11 | 10.11 | +0.02 (+0.20%) | 78,101,706 |
6 Jun 2017 | USD | 10.07 | 10.13 | 10.03 | 10.09 | 10.09 | +0.02 (+0.20%) | 28,038,497 |
5 Jun 2017 | USD | 10.22 | 10.23 | 10.06 | 10.07 | 10.07 | -0.16 (-1.56%) | 48,161,431 |
2 Jun 2017 | USD | 10.24 | 10.3 | 10.15 | 10.23 | 10.23 | -0.03 (-0.29%) | 53,392,809 |
1 Jun 2017 | USD | 10.08 | 10.28 | 10.06 | 10.26 | 10.26 | +0.13 (+1.28%) | 104,744,661 |
31 May 2017 | USD | 10.02 | 10.17 | 9.99 | 10.13 | 10.13 | +0.11 (+1.10%) | 72,035,298 |
30 May 2017 | USD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
29 May 2017 | USD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 9.99 | 10.05 | 9.97 | 10.02 | 10.02 | +0.01 (+0.10%) | 53,922,219 |
25 May 2017 | USD | 9.93 | 10.05 | 9.86 | 10.01 | 10.01 | +0.07 (+0.70%) | 49,859,207 |
24 May 2017 | USD | 9.83 | 9.96 | 9.76 | 9.94 | 9.94 | +0.01 (+0.10%) | 57,393,813 |
23 May 2017 | USD | 9.75 | 9.95 | 9.63 | 9.93 | 9.93 | +0.09 (+0.91%) | 96,154,143 |
22 May 2017 | USD | 9.82 | 9.85 | 9.63 | 9.84 | 9.84 | +0.02 (+0.20%) | 73,970,354 |
19 May 2017 | USD | 9.82 | 9.85 | 9.78 | 9.82 | 9.82 | -0.02 (-0.20%) | 28,363,601 |
18 May 2017 | USD | 9.85 | 9.89 | 9.75 | 9.84 | 9.84 | -0.06 (-0.61%) | 59,263,070 |
17 May 2017 | USD | 9.94 | 9.97 | 9.88 | 9.9 | 9.9 | -0.05 (-0.50%) | 40,313,646 |
16 May 2017 | USD | 9.99 | 9.99 | 9.78 | 9.95 | 9.95 | -0.06 (-0.60%) | 59,534,938 |
15 May 2017 | USD | 10.07 | 10.15 | 9.98 | 10.01 | 10.01 | +0.01 (+0.10%) | 61,146,804 |