Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 13.45 | 13.8 | 12.75 | 12.8 | 320 | -0.65 (-4.83%) | 227,522 |
13 Jun 2017 | USD | 13.15 | 13.65 | 12.95 | 13.45 | 336.25 | +0.35 (+2.67%) | 272,051 |
12 Jun 2017 | USD | 12.8 | 13.55 | 12.8 | 13.1 | 327.5 | +0.25 (+1.95%) | 227,538 |
9 Jun 2017 | USD | 13.15 | 13.5 | 12.8 | 12.85 | 321.25 | -0.35 (-2.65%) | 224,869 |
8 Jun 2017 | USD | 13.45 | 13.75 | 13.1 | 13.2 | 330 | -0.25 (-1.86%) | 215,963 |
7 Jun 2017 | USD | 13.15 | 13.55 | 13.1 | 13.45 | 336.25 | +0.3 (+2.28%) | 185,875 |
6 Jun 2017 | USD | 13.05 | 13.45 | 12.8 | 13.15 | 328.75 | +0.05 (+0.38%) | 172,508 |
5 Jun 2017 | USD | 14.25 | 14.25 | 13.05 | 13.1 | 327.5 | -1.05 (-7.42%) | 282,404 |
2 Jun 2017 | USD | 14.15 | 14.75 | 13.9 | 14.15 | 353.75 | +0.25 (+1.80%) | 396,850 |
1 Jun 2017 | USD | 13.5 | 14.1 | 13.25 | 13.9 | 347.5 | +0.65 (+4.91%) | 369,779 |
31 May 2017 | USD | 13.3 | 13.6 | 12.7 | 13.25 | 331.25 | 0.0 (0.0%) | 248,630 |
30 May 2017 | USD | 14.15 | 14.45 | 13.075 | 13.25 | 331.25 | -1 (-7.02%) | 229,801 |
29 May 2017 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 356.25 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 14.35 | 14.35 | 14 | 14.25 | 356.25 | -0.15 (-1.04%) | 168,327 |
25 May 2017 | USD | 13.7 | 14.6 | 13.7 | 14.4 | 360 | -0.1 (-0.69%) | 146,142 |
24 May 2017 | USD | 15.35 | 15.45 | 14.339 | 14.5 | 362.5 | -0.85 (-5.54%) | 149,425 |
23 May 2017 | USD | 15.2 | 15.5 | 14.8 | 15.35 | 383.75 | +0.15 (+0.99%) | 208,899 |
22 May 2017 | USD | 15.15 | 15.4 | 14.7 | 15.2 | 380 | +0.05 (+0.33%) | 210,525 |
19 May 2017 | USD | 15.1 | 15.6 | 14.9 | 15.15 | 378.75 | +0.05 (+0.33%) | 164,841 |
18 May 2017 | USD | 14.9 | 15.2 | 14.65 | 15.1 | 377.5 | +0.3 (+2.03%) | 238,649 |
17 May 2017 | USD | 14.95 | 15.85 | 14.6 | 14.8 | 370 | -0.45 (-2.95%) | 297,152 |
16 May 2017 | USD | 15.25 | 15.3 | 14.95 | 15.25 | 381.25 | -0.1 (-0.65%) | 180,565 |
15 May 2017 | USD | 15.15 | 15.6 | 14.65 | 15.35 | 383.75 | +0.1 (+0.66%) | 192,896 |
12 May 2017 | USD | 15.2 | 15.8 | 14.7 | 15.25 | 381.25 | 0.0 (0.0%) | 236,261 |
11 May 2017 | USD | 14.25 | 15.4 | 13.75 | 15.25 | 381.25 | +0.95 (+6.64%) | 306,992 |
10 May 2017 | USD | 14.65 | 14.725 | 14.1 | 14.3 | 357.5 | -0.35 (-2.39%) | 327,016 |
9 May 2017 | USD | 14.3 | 14.7 | 14 | 14.65 | 366.25 | +0.4 (+2.81%) | 288,484 |
8 May 2017 | USD | 14.75 | 14.8 | 14.1 | 14.25 | 356.25 | -0.7 (-4.68%) | 495,563 |
5 May 2017 | USD | 15.85 | 16.5 | 14.05 | 14.95 | 373.75 | -1 (-6.27%) | 525,668 |
4 May 2017 | USD | 15.85 | 16.2 | 15.4 | 15.95 | 398.75 | +0.2 (+1.27%) | 125,095 |