Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | USD | 16.85 | 17.03 | 16.41 | 17 | 17 | +0.14 (+0.83%) | 578,609 |
8 Mar 2017 | USD | 16.09 | 17.07 | 15.9 | 16.86 | 16.86 | +0.82 (+5.11%) | 846,582 |
7 Mar 2017 | USD | 15.32 | 18.04 | 15 | 16.04 | 16.04 | +0.4 (+2.56%) | 2,576,393 |
6 Mar 2017 | USD | 13.3 | 18.48 | 13.1 | 15.64 | 15.64 | +5.99 (+62.07%) | 10,627,248 |
3 Mar 2017 | USD | 9.72 | 9.84 | 9.5 | 9.65 | 9.65 | +0.05 (+0.52%) | 59,255 |
2 Mar 2017 | USD | 9.45 | 9.91 | 9.45 | 9.6 | 9.6 | +0.09 (+0.95%) | 57,411 |
1 Mar 2017 | USD | 9.38 | 9.8 | 9.31 | 9.51 | 9.51 | +0.21 (+2.26%) | 68,343 |
28 Feb 2017 | USD | 9.5 | 9.55 | 9.24 | 9.3 | 9.3 | -0.2 (-2.11%) | 128,916 |
27 Feb 2017 | USD | 9.25 | 9.68 | 9.06 | 9.5 | 9.5 | +0.23 (+2.48%) | 85,149 |
24 Feb 2017 | USD | 9.09 | 9.34 | 9.09 | 9.27 | 9.27 | +0.08 (+0.87%) | 53,789 |
23 Feb 2017 | USD | 9.36 | 9.41 | 9.04 | 9.19 | 9.19 | -0.14 (-1.50%) | 98,936 |
22 Feb 2017 | USD | 9.61 | 9.73 | 9.2909 | 9.33 | 9.33 | -0.34 (-3.52%) | 48,893 |
21 Feb 2017 | USD | 10.03 | 10.19 | 9.64 | 9.67 | 9.67 | -0.35 (-3.49%) | 84,750 |
20 Feb 2017 | USD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 10.03 | 10.18 | 9.83 | 10.02 | 10.02 | 0.0 (0.0%) | 114,013 |
16 Feb 2017 | USD | 9.71 | 10.08 | 9.66 | 10.02 | 10.02 | +0.37 (+3.83%) | 107,149 |
15 Feb 2017 | USD | 9.63 | 9.75 | 9.47 | 9.65 | 9.65 | +0.02 (+0.21%) | 52,112 |
14 Feb 2017 | USD | 9.43 | 9.78 | 9.01 | 9.63 | 9.63 | +0.18 (+1.90%) | 65,249 |
13 Feb 2017 | USD | 9.41 | 9.575 | 9.36 | 9.45 | 9.45 | +0.13 (+1.39%) | 77,567 |
10 Feb 2017 | USD | 9.16 | 9.4 | 9.11 | 9.32 | 9.32 | +0.13 (+1.41%) | 47,782 |
9 Feb 2017 | USD | 8.84 | 9.28 | 8.84 | 9.19 | 9.19 | +0.34 (+3.84%) | 64,007 |
8 Feb 2017 | USD | 8.89 | 9.07 | 8.75 | 8.85 | 8.85 | -0.1 (-1.12%) | 40,379 |
7 Feb 2017 | USD | 9.11 | 9.11 | 8.88 | 8.95 | 8.95 | -0.17 (-1.86%) | 48,674 |
6 Feb 2017 | USD | 9.14 | 9.29 | 8.97 | 9.12 | 9.12 | -0.06 (-0.65%) | 37,142 |
3 Feb 2017 | USD | 9.17 | 9.329 | 9.02 | 9.18 | 9.18 | +0.07 (+0.77%) | 66,568 |
2 Feb 2017 | USD | 8.95 | 9.23 | 8.79 | 9.11 | 9.11 | +0.13 (+1.45%) | 58,993 |
1 Feb 2017 | USD | 8.85 | 9.1992 | 8.815 | 8.98 | 8.98 | +0.13 (+1.47%) | 41,639 |
31 Jan 2017 | USD | 8.86 | 8.93 | 8.61 | 8.85 | 8.85 | -0.08 (-0.90%) | 63,723 |
30 Jan 2017 | USD | 9.16 | 9.16 | 8.68 | 8.93 | 8.93 | -0.28 (-3.04%) | 88,343 |
27 Jan 2017 | USD | 9.08 | 9.3 | 9.01 | 9.21 | 9.21 | +0.19 (+2.11%) | 45,128 |