Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 10.5 | 10.7 | 10.3014 | 10.4 | 10.4 | +0.1 (+0.97%) | 37,671 |
25 Apr 2017 | USD | 10.4 | 10.5 | 10.3 | 10.3 | 10.3 | -0.15 (-1.44%) | 39,089 |
24 Apr 2017 | USD | 10.44 | 10.73 | 10.2189 | 10.45 | 10.45 | +0.26 (+2.55%) | 35,359 |
21 Apr 2017 | USD | 10.61 | 10.83 | 10.12 | 10.19 | 10.19 | -0.17 (-1.64%) | 44,801 |
20 Apr 2017 | USD | 10.73 | 10.73 | 10.05 | 10.36 | 10.36 | +0.09 (+0.88%) | 77,094 |
19 Apr 2017 | USD | 11.4 | 11.4 | 10.25 | 10.27 | 10.27 | -1.37 (-11.77%) | 82,071 |
18 Apr 2017 | USD | 11.8 | 11.8 | 11.05 | 11.64 | 11.64 | +0.11 (+0.95%) | 25,604 |
17 Apr 2017 | USD | 11.43 | 11.99 | 11.4 | 11.53 | 11.53 | -0.86 (-6.94%) | 47,768 |
14 Apr 2017 | USD | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 13.01 | 13.01 | 11.4096 | 12.39 | 12.39 | +0.53 (+4.47%) | 33,691 |
12 Apr 2017 | USD | 10.9 | 12.25 | 10.9 | 11.86 | 11.86 | +0.96 (+8.81%) | 102,861 |
11 Apr 2017 | USD | 10.13 | 11.04 | 9.8716 | 10.9 | 10.9 | +0.71 (+6.97%) | 133,265 |
10 Apr 2017 | USD | 10.21 | 10.3 | 10.06 | 10.19 | 10.19 | -0.21 (-2.02%) | 26,591 |
7 Apr 2017 | USD | 10.16 | 10.75 | 10.1 | 10.4 | 10.4 | -0.27 (-2.53%) | 47,493 |
6 Apr 2017 | USD | 10.01 | 10.78 | 9.6 | 10.67 | 10.67 | +0.6 (+5.96%) | 107,108 |
5 Apr 2017 | USD | 10.5 | 10.5521 | 9.95 | 10.07 | 10.07 | -0.74 (-6.85%) | 168,299 |
4 Apr 2017 | USD | 11.3 | 11.3 | 10.6 | 10.81 | 10.81 | -0.49 (-4.34%) | 87,235 |
3 Apr 2017 | USD | 12.9 | 12.9 | 10.69 | 11.3 | 11.3 | -1.54 (-11.99%) | 158,391 |
31 Mar 2017 | USD | 12.9947 | 13.05 | 12.5501 | 12.84 | 12.84 | -0.01 (-0.08%) | 99,612 |
30 Mar 2017 | USD | 13.24 | 13.24 | 12.6 | 12.85 | 12.85 | -0.15 (-1.15%) | 113,770 |
29 Mar 2017 | USD | 14 | 14 | 12.604 | 13 | 13 | +0.52 (+4.17%) | 224,689 |
28 Mar 2017 | USD | 10.6 | 12.5 | 10.6 | 12.48 | 12.48 | +1.78 (+16.64%) | 192,064 |
27 Mar 2017 | USD | 10.5 | 10.85 | 10.2 | 10.7 | 10.7 | +0.65 (+6.47%) | 142,544 |
24 Mar 2017 | USD | 9.5 | 10.985 | 9.5 | 10.05 | 10.05 | +0.56 (+5.90%) | 191,947 |
23 Mar 2017 | USD | 10 | 10 | 9.25 | 9.49 | 9.49 | +0.29 (+3.15%) | 65,523 |
22 Mar 2017 | USD | 9.62 | 9.62 | 8.9001 | 9.2 | 9.2 | -0.032 (-0.35%) | 52,669 |
21 Mar 2017 | USD | 8.5 | 9.25 | 8.5 | 9.2324 | 9.2324 | +0.982 (+11.91%) | 198,484 |
20 Mar 2017 | USD | 8.3499 | 8.3499 | 8.1497 | 8.25 | 8.25 | -0.25 (-2.94%) | 26,554 |
17 Mar 2017 | USD | 7.65 | 8.5 | 7.6 | 8.5 | 8.5 | +0.727 (+9.35%) | 9,690 |
16 Mar 2017 | USD | 8.2991 | 8.2991 | 7.7733 | 7.7733 | 7.7733 | -0.467 (-5.67%) | 2,774 |