Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2017 | USD | 10.36 | 10.39 | 10.21 | 10.25 | 10.25 | -0.13 (-1.25%) | 80,457,157 |
16 Feb 2017 | USD | 10.37 | 10.4 | 10.26 | 10.38 | 10.38 | 0.0 (0.0%) | 76,932,149 |
15 Feb 2017 | USD | 10.43 | 10.65 | 10.34 | 10.38 | 10.38 | -0.05 (-0.48%) | 157,538,888 |
14 Feb 2017 | USD | 10.38 | 10.48 | 10.32 | 10.43 | 10.43 | +0.01 (+0.10%) | 85,350,183 |
13 Feb 2017 | USD | 10.35 | 10.68 | 10.31 | 10.42 | 10.42 | +0.08 (+0.77%) | 195,348,098 |
10 Feb 2017 | USD | 10.05 | 10.54 | 10.05 | 10.34 | 10.34 | +0.29 (+2.89%) | 231,866,963 |
9 Feb 2017 | USD | 9.93 | 10.12 | 9.91 | 10.05 | 10.05 | +0.1 (+1.01%) | 89,941,358 |
8 Feb 2017 | USD | 9.92 | 9.95 | 9.83 | 9.95 | 9.95 | +0.01 (+0.10%) | 49,429,585 |
7 Feb 2017 | USD | 10.01 | 10.01 | 9.92 | 9.94 | 9.94 | -0.07 (-0.70%) | 39,686,346 |
6 Feb 2017 | USD | 9.98 | 10.05 | 9.96 | 10.01 | 10.01 | +0.03 (+0.30%) | 46,993,836 |
3 Feb 2017 | USD | 10.03 | 10.06 | 9.97 | 9.98 | 9.98 | -0.02 (-0.20%) | 26,523,171 |
2 Feb 2017 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 10.02 | 10.04 | 9.99 | 10 | 10 | -0.02 (-0.20%) | 37,138,512 |
25 Jan 2017 | USD | 9.99 | 10.03 | 9.96 | 10.02 | 10.02 | +0.04 (+0.40%) | 45,732,391 |
24 Jan 2017 | USD | 9.98 | 10.01 | 9.94 | 9.98 | 9.98 | +0.01 (+0.10%) | 47,261,630 |
23 Jan 2017 | USD | 9.92 | 10.02 | 9.91 | 9.97 | 9.97 | +0.04 (+0.40%) | 39,578,652 |
20 Jan 2017 | USD | 9.85 | 9.95 | 9.84 | 9.93 | 9.93 | +0.06 (+0.61%) | 38,044,315 |
19 Jan 2017 | USD | 9.93 | 9.93 | 9.84 | 9.87 | 9.87 | -0.07 (-0.70%) | 38,769,749 |
18 Jan 2017 | USD | 9.92 | 10.01 | 9.9 | 9.94 | 9.94 | 0.0 (0.0%) | 51,606,730 |
17 Jan 2017 | USD | 9.95 | 9.96 | 9.83 | 9.94 | 9.94 | -0.06 (-0.60%) | 55,108,393 |
16 Jan 2017 | USD | 9.85 | 10.06 | 9.68 | 10 | 10 | +0.09 (+0.91%) | 185,394,371 |
13 Jan 2017 | USD | 9.85 | 9.94 | 9.75 | 9.91 | 9.91 | +0.04 (+0.41%) | 102,148,627 |
12 Jan 2017 | USD | 9.95 | 10.05 | 9.87 | 9.87 | 9.87 | -0.1 (-1.00%) | 70,340,782 |
11 Jan 2017 | USD | 10.05 | 10.09 | 9.94 | 9.97 | 9.97 | -0.08 (-0.80%) | 76,861,991 |
10 Jan 2017 | USD | 10.12 | 10.14 | 10.01 | 10.05 | 10.05 | -0.08 (-0.79%) | 79,123,623 |
9 Jan 2017 | USD | 9.92 | 10.14 | 9.91 | 10.13 | 10.13 | +0.18 (+1.81%) | 129,091,714 |