Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | USD | 10.05 | 10.09 | 9.97 | 10 | 10 | -0.06 (-0.60%) | 52,892,939 |
11 May 2017 | USD | 9.9 | 10.1 | 9.81 | 10.06 | 10.06 | +0.13 (+1.31%) | 90,036,055 |
10 May 2017 | USD | 9.99 | 10.06 | 9.81 | 9.93 | 9.93 | -0.05 (-0.50%) | 54,727,080 |
9 May 2017 | USD | 9.95 | 10.02 | 9.9 | 9.98 | 9.98 | -0.04 (-0.40%) | 40,984,680 |
8 May 2017 | USD | 9.97 | 10.04 | 9.72 | 10.02 | 10.02 | +0.09 (+0.91%) | 113,601,504 |
5 May 2017 | USD | 9.92 | 9.97 | 9.85 | 9.93 | 9.93 | +0.03 (+0.30%) | 50,120,115 |
4 May 2017 | USD | 9.8 | 10 | 9.75 | 9.9 | 9.9 | +0.02 (+0.20%) | 76,084,341 |
3 May 2017 | USD | 10.05 | 10.08 | 9.86 | 9.88 | 9.88 | -0.16 (-1.59%) | 80,687,901 |
2 May 2017 | USD | 10.1 | 10.12 | 10.02 | 10.04 | 10.04 | -0.06 (-0.59%) | 41,713,765 |
1 May 2017 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 10.02 | 10.11 | 9.97 | 10.1 | 10.1 | -0.12 (-1.17%) | 100,480,237 |
27 Apr 2017 | USD | 10.21 | 10.23 | 10 | 10.22 | 10.22 | -0.03 (-0.29%) | 78,406,484 |
26 Apr 2017 | USD | 10.28 | 10.33 | 10.2 | 10.25 | 10.25 | -0.01 (-0.10%) | 56,417,568 |
25 Apr 2017 | USD | 10.32 | 10.37 | 10.25 | 10.26 | 10.26 | -0.16 (-1.54%) | 59,684,647 |
24 Apr 2017 | USD | 10.54 | 10.54 | 10.12 | 10.42 | 10.42 | -0.15 (-1.42%) | 149,838,018 |
21 Apr 2017 | USD | 10.48 | 10.59 | 10.39 | 10.57 | 10.57 | +0.1 (+0.96%) | 96,752,710 |
20 Apr 2017 | USD | 10.4 | 10.5 | 10.3 | 10.47 | 10.47 | +0.05 (+0.48%) | 86,822,426 |
19 Apr 2017 | USD | 10.4 | 10.46 | 10.22 | 10.42 | 10.42 | 0.0 (0.0%) | 107,069,905 |
18 Apr 2017 | USD | 10.45 | 10.55 | 10.39 | 10.42 | 10.42 | -0.04 (-0.38%) | 68,927,291 |
17 Apr 2017 | USD | 10.44 | 10.47 | 10.32 | 10.46 | 10.46 | +0.05 (+0.48%) | 79,754,443 |
14 Apr 2017 | USD | 10.51 | 10.57 | 10.34 | 10.41 | 10.41 | -0.07 (-0.67%) | 98,740,257 |
13 Apr 2017 | USD | 10.61 | 10.66 | 10.44 | 10.48 | 10.48 | -0.15 (-1.41%) | 112,711,315 |
12 Apr 2017 | USD | 10.73 | 10.77 | 10.54 | 10.63 | 10.63 | -0.14 (-1.30%) | 84,342,268 |
11 Apr 2017 | USD | 10.7 | 10.83 | 10.55 | 10.77 | 10.77 | +0.09 (+0.84%) | 157,508,068 |
10 Apr 2017 | USD | 10.81 | 10.94 | 10.67 | 10.68 | 10.68 | -0.17 (-1.57%) | 112,266,694 |
7 Apr 2017 | USD | 10.88 | 11.05 | 10.75 | 10.85 | 10.85 | 0.0 (0.0%) | 157,286,323 |
6 Apr 2017 | USD | 10.66 | 11.08 | 10.55 | 10.85 | 10.85 | +0.21 (+1.97%) | 245,226,627 |
5 Apr 2017 | USD | 10.3 | 10.69 | 10.3 | 10.64 | 10.64 | +0.41 (+4.01%) | 229,301,817 |
4 Apr 2017 | USD | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 (0.0%) | 0 |