Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 10.37 | 10.37 | 10.31 | 10.34 | 10.34 | -0.02 (-0.19%) | 42,358 |
11 Oct 2017 | USD | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | +0.06 (+0.58%) | 93,744 |
10 Oct 2017 | USD | 10.34 | 10.34 | 10.3 | 10.3 | 10.3 | -0.04 (-0.39%) | 75,120 |
9 Oct 2017 | USD | 10.29 | 10.34 | 10.21 | 10.34 | 10.34 | +0.06 (+0.58%) | 53,978 |
6 Oct 2017 | USD | 10.29 | 10.29 | 10.25 | 10.28 | 10.28 | +0.01 (+0.10%) | 84,535 |
5 Oct 2017 | USD | 10.33 | 10.33 | 10.26 | 10.27 | 10.27 | -0.07 (-0.68%) | 121,682 |
4 Oct 2017 | USD | 10.29 | 10.34 | 10.27 | 10.34 | 10.34 | 0.0 (0.0%) | 114,707 |
3 Oct 2017 | USD | 10.31 | 10.34 | 10.3 | 10.34 | 10.34 | +0.04 (+0.39%) | 134,825 |
2 Oct 2017 | USD | 10.31 | 10.33 | 10.28 | 10.3 | 10.3 | +0.01 (+0.10%) | 139,514 |
29 Sep 2017 | USD | 10.31 | 10.31 | 10.25 | 10.29 | 10.29 | 0.0 (0.0%) | 139,405 |
28 Sep 2017 | USD | 10.25 | 10.29 | 10.2 | 10.29 | 10.29 | +0.05 (+0.49%) | 115,919 |
27 Sep 2017 | USD | 10.21 | 10.25 | 10.2 | 10.24 | 10.24 | +0.02 (+0.20%) | 105,110 |
26 Sep 2017 | USD | 10.19 | 10.24 | 10.19 | 10.22 | 10.22 | +0.07 (+0.69%) | 126,360 |
25 Sep 2017 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.04 (-0.39%) | 61,648 |
22 Sep 2017 | USD | 10.13 | 10.19 | 10.0975 | 10.19 | 10.19 | +0.1 (+0.99%) | 117,743 |
21 Sep 2017 | USD | 10.18 | 10.18 | 10.09 | 10.09 | 10.09 | -0.1 (-0.98%) | 78,928 |
20 Sep 2017 | USD | 10.19 | 10.24 | 10.17 | 10.19 | 10.19 | 0.0 (0.0%) | 78,926 |
19 Sep 2017 | USD | 10.19 | 10.25 | 10.175 | 10.19 | 10.19 | 0.0 (0.0%) | 198,171 |
18 Sep 2017 | USD | 10.17 | 10.19 | 10.14 | 10.19 | 10.19 | +0.02 (+0.20%) | 114,723 |
15 Sep 2017 | USD | 10.17 | 10.2 | 10.17 | 10.17 | 10.17 | -0.03 (-0.29%) | 82,175 |
14 Sep 2017 | USD | 10.17 | 10.23 | 10.17 | 10.2 | 10.2 | +0.01 (+0.10%) | 74,598 |
13 Sep 2017 | USD | 10.18 | 10.21 | 10.1665 | 10.19 | 10.19 | -0.01 (-0.10%) | 63,362 |
12 Sep 2017 | USD | 10.18 | 10.2 | 10.16 | 10.2 | 10.2 | 0.0 (0.0%) | 123,967 |
11 Sep 2017 | USD | 10.18 | 10.21 | 10.16 | 10.2 | 10.2 | +0.02 (+0.20%) | 115,283 |
8 Sep 2017 | USD | 10.17 | 10.2 | 10.15 | 10.18 | 10.18 | -0.01 (-0.10%) | 95,785 |
7 Sep 2017 | USD | 10.2 | 10.2 | 10.16 | 10.19 | 10.19 | +0.02 (+0.20%) | 203,154 |
6 Sep 2017 | USD | 10.11 | 10.18 | 10.11 | 10.17 | 10.17 | +0.07 (+0.69%) | 64,229 |
5 Sep 2017 | USD | 10.15 | 10.1553 | 10.1 | 10.1 | 10.1 | -0.08 (-0.79%) | 193,537 |
4 Sep 2017 | USD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | +0.04 (+0.39%) | 106,806 |