Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 14.65 | 14.85 | 14.25 | 14.4 | 14.4 | -0.1 (-0.69%) | 379,883 |
5 Sep 2017 | USD | 14.3 | 14.7 | 14.15 | 14.5 | 14.5 | +0.1 (+0.69%) | 419,421 |
4 Sep 2017 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 14.5 | 14.8218 | 14.1 | 14.4 | 14.4 | -0.05 (-0.35%) | 358,724 |
31 Aug 2017 | USD | 14.2 | 14.675 | 14.025 | 14.45 | 14.45 | +0.2 (+1.40%) | 519,267 |
30 Aug 2017 | USD | 13.95 | 14.3 | 13.8 | 14.25 | 14.25 | +0.25 (+1.79%) | 334,710 |
29 Aug 2017 | USD | 14 | 14.25 | 13.7 | 14 | 14 | -0.25 (-1.75%) | 280,992 |
28 Aug 2017 | USD | 14.5 | 15.175 | 14 | 14.25 | 14.25 | +0.1 (+0.71%) | 597,782 |
25 Aug 2017 | USD | 14.1 | 14.25 | 13.75 | 14.15 | 14.15 | +0.05 (+0.35%) | 372,212 |
24 Aug 2017 | USD | 13.55 | 14.1 | 13.45 | 14.1 | 14.1 | +0.6 (+4.44%) | 554,303 |
23 Aug 2017 | USD | 13.45 | 13.85 | 13.15 | 13.5 | 13.5 | -0.3 (-2.17%) | 445,614 |
22 Aug 2017 | USD | 13.55 | 13.85 | 12.6 | 13.8 | 13.8 | +0.25 (+1.85%) | 730,951 |
21 Aug 2017 | USD | 11.3 | 13.8 | 11.3 | 13.55 | 13.55 | +2.45 (+22.07%) | 1,337,530 |
18 Aug 2017 | USD | 11.25 | 11.35 | 11.01 | 11.1 | 11.1 | -0.25 (-2.20%) | 400,848 |
17 Aug 2017 | USD | 11.5 | 11.725 | 11.3 | 11.35 | 11.35 | -0.15 (-1.30%) | 436,301 |
16 Aug 2017 | USD | 11.8 | 12.45 | 11.5 | 11.5 | 11.5 | -0.25 (-2.13%) | 450,704 |
15 Aug 2017 | USD | 12.15 | 12.2 | 11.35 | 11.75 | 11.75 | -0.45 (-3.69%) | 392,822 |
14 Aug 2017 | USD | 11.9 | 12.25 | 11.45 | 12.2 | 12.2 | +0.55 (+4.72%) | 615,251 |
11 Aug 2017 | USD | 11.6 | 12.15 | 11.25 | 11.65 | 11.65 | +0.125 (+1.08%) | 408,663 |
10 Aug 2017 | USD | 12.55 | 12.65 | 10.8 | 11.525 | 11.525 | -1.075 (-8.53%) | 617,815 |
9 Aug 2017 | USD | 13.35 | 13.35 | 12.55 | 12.6 | 12.6 | -0.9 (-6.67%) | 582,233 |
8 Aug 2017 | USD | 12.65 | 15.15 | 12.65 | 13.5 | 13.5 | +1.1 (+8.87%) | 2,027,703 |
7 Aug 2017 | USD | 12.65 | 12.7 | 12.05 | 12.4 | 12.4 | -0.3 (-2.36%) | 547,618 |
4 Aug 2017 | USD | 12.8 | 13 | 12.5 | 12.7 | 12.7 | -0.05 (-0.39%) | 285,767 |
3 Aug 2017 | USD | 12.9 | 13.15 | 12.45 | 12.75 | 12.75 | -0.1 (-0.78%) | 548,371 |
2 Aug 2017 | USD | 12.8 | 12.95 | 12.3 | 12.85 | 12.85 | +0.05 (+0.39%) | 423,372 |
1 Aug 2017 | USD | 13.15 | 13.2 | 12.7 | 12.8 | 12.8 | -0.25 (-1.92%) | 354,707 |
31 Jul 2017 | USD | 13.35 | 13.425 | 13.025 | 13.05 | 13.05 | -0.35 (-2.61%) | 303,131 |
28 Jul 2017 | USD | 13.1 | 13.65 | 13.1 | 13.4 | 13.4 | +0.2 (+1.52%) | 247,920 |
27 Jul 2017 | USD | 13.7 | 13.85 | 13.0745 | 13.2 | 13.2 | -0.45 (-3.30%) | 646,029 |