Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | USD | 10.45 | 10.7 | 10.4 | 10.6 | 318 | +0.15 (+1.44%) | 497,300 |
13 Sep 2017 | USD | 10.3 | 10.45 | 10.3 | 10.45 | 313.5 | +0.15 (+1.46%) | 300,800 |
12 Sep 2017 | USD | 10.4 | 10.45 | 10.3 | 10.3 | 309 | -0.05 (-0.48%) | 360,400 |
11 Sep 2017 | USD | 10.35 | 10.4 | 10.25 | 10.35 | 310.5 | +0.05 (+0.49%) | 359,100 |
8 Sep 2017 | USD | 10.4 | 10.4 | 10.25 | 10.3 | 309 | -0.1 (-0.96%) | 118,600 |
7 Sep 2017 | USD | 10.4 | 10.5 | 10.25 | 10.4 | 312 | -0.05 (-0.48%) | 337,800 |
6 Sep 2017 | USD | 10.4 | 10.65 | 10.25 | 10.45 | 313.5 | +0.05 (+0.48%) | 507,900 |
5 Sep 2017 | USD | 10.15 | 10.45 | 10.1 | 10.4 | 312 | +0.25 (+2.46%) | 594,200 |
4 Sep 2017 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 304.5 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 10.25 | 10.3 | 10.15 | 10.15 | 304.5 | -0.15 (-1.46%) | 98,900 |
31 Aug 2017 | USD | 10.25 | 10.35 | 10.1 | 10.3 | 309 | +0.1 (+0.98%) | 294,700 |
30 Aug 2017 | USD | 10.1 | 10.28 | 10 | 10.2 | 306 | +0.05 (+0.49%) | 321,500 |
29 Aug 2017 | USD | 10.15 | 10.2 | 10.03 | 10.15 | 304.5 | 0.0 (0.0%) | 218,900 |
28 Aug 2017 | USD | 10.3 | 10.35 | 10.15 | 10.15 | 304.5 | -0.2 (-1.93%) | 256,700 |
25 Aug 2017 | USD | 10.15 | 10.4 | 10.15 | 10.35 | 310.5 | +0.2 (+1.97%) | 213,400 |
24 Aug 2017 | USD | 10.15 | 10.15 | 10 | 10.15 | 304.5 | +0.05 (+0.50%) | 249,300 |
23 Aug 2017 | USD | 10.05 | 10.2 | 9.95 | 10.1 | 303 | 0.0 (0.0%) | 201,600 |
22 Aug 2017 | USD | 10.05 | 10.35 | 9.98 | 10.1 | 303 | 0.0 (0.0%) | 218,600 |
21 Aug 2017 | USD | 9.9 | 10.15 | 9.75 | 10.1 | 303 | +0.25 (+2.54%) | 313,100 |
18 Aug 2017 | USD | 9.75 | 9.95 | 9.65 | 9.85 | 295.5 | 0.0 (0.0%) | 377,100 |
17 Aug 2017 | USD | 10.05 | 10.25 | 9.85 | 9.85 | 295.5 | -0.2 (-1.99%) | 523,000 |
16 Aug 2017 | USD | 10.15 | 10.25 | 9.95 | 10.05 | 301.5 | -0.1 (-0.99%) | 382,300 |
15 Aug 2017 | USD | 10.2 | 10.3 | 10.05 | 10.15 | 304.5 | -0.1 (-0.98%) | 315,800 |
14 Aug 2017 | USD | 10.2 | 10.3 | 10 | 10.25 | 307.5 | +0.05 (+0.49%) | 426,100 |
11 Aug 2017 | USD | 9.75 | 10.25 | 9.6 | 10.2 | 306 | +0.05 (+0.49%) | 683,700 |
10 Aug 2017 | USD | 9.95 | 10.45 | 9.9 | 10.15 | 304.5 | +0.2 (+2.01%) | 438,300 |
9 Aug 2017 | USD | 10 | 10.05 | 9.75 | 9.95 | 298.5 | 0.0 (0.0%) | 283,500 |
8 Aug 2017 | USD | 9.55 | 10.05 | 9.55 | 9.95 | 298.5 | +0.45 (+4.74%) | 724,300 |
7 Aug 2017 | USD | 9.6 | 9.75 | 9.45 | 9.5 | 285 | -0.05 (-0.52%) | 205,500 |
4 Aug 2017 | USD | 9.7 | 9.7 | 9.55 | 9.55 | 286.5 | -0.15 (-1.55%) | 268,300 |