Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 11.05 | 11.25 | 10.95 | 11.2 | 336 | +0.15 (+1.36%) | 2,842,900 |
6 Dec 2017 | USD | 11.35 | 11.35 | 10.95 | 11.05 | 331.5 | -0.25 (-2.21%) | 3,746,900 |
5 Dec 2017 | USD | 11.8 | 11.9 | 11.3 | 11.3 | 339 | -0.4 (-3.42%) | 3,375,400 |
4 Dec 2017 | USD | 11.9 | 12.05 | 11.55 | 11.7 | 351 | -0.1 (-0.85%) | 2,649,300 |
1 Dec 2017 | USD | 11.65 | 11.8 | 11.3 | 11.8 | 354 | +0.2 (+1.72%) | 5,427,200 |
30 Nov 2017 | USD | 12.1 | 12.2 | 11.55 | 11.6 | 348 | -0.5 (-4.13%) | 6,317,300 |
29 Nov 2017 | USD | 12.2 | 12.43 | 12.05 | 12.1 | 363 | -0.1 (-0.82%) | 6,186,700 |
28 Nov 2017 | USD | 12.05 | 12.28 | 11.8 | 12.2 | 366 | +0.2 (+1.67%) | 5,339,200 |
27 Nov 2017 | USD | 11.9 | 12.1 | 11.8 | 12 | 360 | 0.0 (0.0%) | 5,524,300 |
24 Nov 2017 | USD | 11.8 | 12.3 | 11.65 | 12 | 360 | +0.1 (+0.84%) | 13,827,000 |
23 Nov 2017 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 357 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 11.48 | 11.95 | 11.45 | 11.9 | 357 | +0.25 (+2.15%) | 9,833,400 |
21 Nov 2017 | USD | 11.9 | 11.9 | 11.41 | 11.65 | 349.5 | -0.25 (-2.10%) | 16,005,300 |
20 Nov 2017 | USD | 11.4 | 11.95 | 11.35 | 11.9 | 357 | +0.45 (+3.93%) | 10,569,000 |
17 Nov 2017 | USD | 11.85 | 11.9 | 11.2 | 11.45 | 343.5 | +0.2 (+1.78%) | 31,412,700 |
16 Nov 2017 | USD | 11.2 | 11.5 | 11.05 | 11.25 | 337.5 | +0.15 (+1.35%) | 8,861,600 |
15 Nov 2017 | USD | 10.95 | 11.65 | 10.8 | 11.1 | 333 | +0.1 (+0.91%) | 7,264,600 |
14 Nov 2017 | USD | 10.5 | 11 | 10.3 | 11 | 330 | +0.55 (+5.26%) | 9,447,000 |
13 Nov 2017 | USD | 10.8 | 10.8 | 10.4 | 10.45 | 313.5 | -0.25 (-2.34%) | 5,297,700 |
10 Nov 2017 | USD | 10.8 | 10.95 | 10.58 | 10.7 | 321 | -0.15 (-1.38%) | 6,977,000 |
9 Nov 2017 | USD | 10.75 | 11.05 | 10.7 | 10.85 | 325.5 | -0.05 (-0.46%) | 5,986,700 |
8 Nov 2017 | USD | 10.85 | 11 | 10.7 | 10.9 | 327 | -0.05 (-0.46%) | 4,228,400 |
7 Nov 2017 | USD | 10.65 | 11.15 | 10.6 | 10.95 | 328.5 | +0.3 (+2.82%) | 4,804,900 |
6 Nov 2017 | USD | 11.1 | 11.15 | 10.45 | 10.65 | 319.5 | -0.05 (-0.47%) | 7,227,000 |
3 Nov 2017 | USD | 11 | 11.05 | 10.5 | 10.7 | 321 | -0.3 (-2.73%) | 5,833,100 |
2 Nov 2017 | USD | 10.95 | 11.25 | 10.25 | 11 | 330 | +0.25 (+2.33%) | 9,413,800 |
1 Nov 2017 | USD | 11 | 11.15 | 10.65 | 10.75 | 322.5 | -0.3 (-2.71%) | 4,430,500 |
31 Oct 2017 | USD | 11.1 | 11.18 | 11 | 11.05 | 331.5 | 0.0 (0.0%) | 2,209,300 |
30 Oct 2017 | USD | 11.1 | 11.25 | 10.95 | 11.05 | 331.5 | -0.15 (-1.34%) | 2,094,100 |
27 Oct 2017 | USD | 11.3 | 11.3 | 11 | 11.2 | 336 | -0.05 (-0.44%) | 957,800 |