Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 11.2 | 11.4 | 11.13 | 11.25 | 337.5 | +0.05 (+0.45%) | 1,891,400 |
25 Oct 2017 | USD | 11.05 | 11.25 | 10.95 | 11.2 | 336 | +0.1 (+0.90%) | 1,687,800 |
24 Oct 2017 | USD | 11.15 | 11.15 | 10.95 | 11.1 | 333 | 0.0 (0.0%) | 1,625,400 |
23 Oct 2017 | USD | 11.05 | 11.25 | 10.95 | 11.1 | 333 | 0.0 (0.0%) | 2,892,500 |
20 Oct 2017 | USD | 11.45 | 11.5 | 11 | 11.1 | 333 | -0.25 (-2.20%) | 5,826,500 |
19 Oct 2017 | USD | 11.75 | 12.3 | 11.2 | 11.35 | 340.5 | -0.45 (-3.81%) | 1,196,000 |
18 Oct 2017 | USD | 11.55 | 11.85 | 11.55 | 11.8 | 354 | +0.25 (+2.16%) | 280,000 |
17 Oct 2017 | USD | 11.6 | 11.6 | 11.4 | 11.55 | 346.5 | -0.1 (-0.86%) | 387,200 |
16 Oct 2017 | USD | 11.6 | 11.85 | 11.48 | 11.65 | 349.5 | +0.1 (+0.87%) | 274,700 |
13 Oct 2017 | USD | 11.7 | 11.75 | 11.45 | 11.55 | 346.5 | -0.15 (-1.28%) | 368,600 |
12 Oct 2017 | USD | 11.9 | 12 | 11.45 | 11.7 | 351 | -0.3 (-2.50%) | 640,900 |
11 Oct 2017 | USD | 12.15 | 12.35 | 11.75 | 12 | 360 | -0.2 (-1.64%) | 1,760,700 |
10 Oct 2017 | USD | 12.25 | 12.4 | 12.1 | 12.2 | 366 | -0.05 (-0.41%) | 433,700 |
9 Oct 2017 | USD | 12.3 | 12.4 | 12.15 | 12.25 | 367.5 | -0.05 (-0.41%) | 289,900 |
6 Oct 2017 | USD | 12.15 | 12.35 | 12.03 | 12.3 | 369 | +0.15 (+1.23%) | 270,400 |
5 Oct 2017 | USD | 11.9 | 12.25 | 11.9 | 12.15 | 364.5 | +0.15 (+1.25%) | 540,500 |
4 Oct 2017 | USD | 12.25 | 12.25 | 11.6 | 12 | 360 | -0.1 (-0.83%) | 502,500 |
3 Oct 2017 | USD | 11.85 | 12.15 | 11.75 | 12.1 | 363 | +0.35 (+2.98%) | 1,853,500 |
2 Oct 2017 | USD | 11.5 | 11.95 | 11.4 | 11.75 | 352.5 | +0.3 (+2.62%) | 690,600 |
29 Sep 2017 | USD | 11.35 | 11.65 | 11.3 | 11.45 | 343.5 | +0.05 (+0.44%) | 355,500 |
28 Sep 2017 | USD | 11.5 | 11.6 | 11.3 | 11.4 | 342 | 0.0 (0.0%) | 485,700 |
27 Sep 2017 | USD | 11.3 | 11.5 | 11.1 | 11.4 | 342 | +0.15 (+1.33%) | 646,000 |
26 Sep 2017 | USD | 11.2 | 11.5 | 11.2 | 11.25 | 337.5 | +0.05 (+0.45%) | 532,900 |
25 Sep 2017 | USD | 11.2 | 11.35 | 11.15 | 11.2 | 336 | 0.0 (0.0%) | 338,300 |
22 Sep 2017 | USD | 11.3 | 11.35 | 11.1 | 11.2 | 336 | -0.05 (-0.44%) | 386,300 |
21 Sep 2017 | USD | 11.4 | 11.4 | 11.15 | 11.25 | 337.5 | 0.0 (0.0%) | 273,100 |
20 Sep 2017 | USD | 11.2 | 11.33 | 11.18 | 11.25 | 337.5 | +0.1 (+0.90%) | 304,500 |
19 Sep 2017 | USD | 11.15 | 11.3 | 11.08 | 11.15 | 334.5 | +0.05 (+0.45%) | 403,600 |
18 Sep 2017 | USD | 11.4 | 11.5 | 11 | 11.1 | 333 | +0.6 (+5.71%) | 1,832,000 |
15 Sep 2017 | USD | 10.65 | 10.65 | 10.4 | 10.5 | 315 | -0.1 (-0.94%) | 607,100 |