Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | USD | 11.46 | 11.53 | 11.41 | 11.48 | 11.48 | +0.08 (+0.70%) | 509,000 |
12 Mar 2018 | USD | 11.51 | 11.51 | 11.32 | 11.4 | 11.4 | -0.12 (-1.04%) | 414,600 |
9 Mar 2018 | USD | 11.4 | 11.53 | 11.38 | 11.52 | 11.52 | +0.2 (+1.77%) | 1,254,300 |
8 Mar 2018 | USD | 11.42 | 11.42 | 11.27 | 11.32 | 11.32 | -0.07 (-0.61%) | 592,100 |
7 Mar 2018 | USD | 11.36 | 11.45 | 11.29 | 11.39 | 11.39 | -0.02 (-0.18%) | 365,700 |
6 Mar 2018 | USD | 11.45 | 11.54 | 11.36 | 11.41 | 11.41 | -0.01 (-0.09%) | 600,100 |
5 Mar 2018 | USD | 11.36 | 11.45 | 11.28 | 11.42 | 11.42 | +0.01 (+0.09%) | 519,200 |
2 Mar 2018 | USD | 11.42 | 11.47 | 11.34 | 11.41 | 11.41 | -0.1 (-0.87%) | 543,300 |
1 Mar 2018 | USD | 11.68 | 11.7 | 11.39 | 11.51 | 11.51 | +0.09 (+0.79%) | 619,500 |
28 Feb 2018 | USD | 11.47 | 11.55 | 11.41 | 11.42 | 11.42 | -0.05 (-0.44%) | 607,700 |
27 Feb 2018 | USD | 11.75 | 11.84 | 11.47 | 11.47 | 11.47 | -0.32 (-2.71%) | 710,500 |
26 Feb 2018 | USD | 11.75 | 11.79 | 11.68 | 11.79 | 11.79 | +0.09 (+0.77%) | 320,400 |
23 Feb 2018 | USD | 11.56 | 11.7 | 11.51 | 11.7 | 11.7 | +0.12 (+1.04%) | 590,500 |
22 Feb 2018 | USD | 11.48 | 11.63 | 11.43 | 11.58 | 11.58 | +0.11 (+0.96%) | 1,154,700 |
21 Feb 2018 | USD | 11.56 | 11.61 | 11.46 | 11.47 | 11.47 | -0.06 (-0.52%) | 653,400 |
20 Feb 2018 | USD | 11.39 | 11.55 | 11.38 | 11.53 | 11.53 | +0.14 (+1.23%) | 856,400 |
19 Feb 2018 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 11.34 | 11.53 | 11.33 | 11.39 | 11.39 | -0.01 (-0.09%) | 1,038,900 |
15 Feb 2018 | USD | 11.18 | 11.4 | 11.17 | 11.4 | 11.4 | +0.3 (+2.70%) | 624,000 |
14 Feb 2018 | USD | 11.03 | 11.15 | 10.96 | 11.1 | 11.1 | +0.01 (+0.09%) | 891,900 |
13 Feb 2018 | USD | 11.12 | 11.24 | 11.03 | 11.09 | 11.09 | -0.04 (-0.36%) | 676,000 |
12 Feb 2018 | USD | 11.02 | 11.22 | 11.02 | 11.13 | 11.13 | +0.15 (+1.37%) | 873,200 |
9 Feb 2018 | USD | 11.16 | 11.22 | 10.86 | 10.98 | 10.98 | -0.11 (-0.99%) | 1,800,000 |
8 Feb 2018 | USD | 11.43 | 11.51 | 11.09 | 11.09 | 11.09 | -0.31 (-2.72%) | 771,600 |
7 Feb 2018 | USD | 11.48 | 11.61 | 11.4 | 11.4 | 11.4 | -0.08 (-0.70%) | 684,900 |
6 Feb 2018 | USD | 11.1 | 11.52 | 11.04 | 11.48 | 11.48 | +0.28 (+2.50%) | 1,189,900 |
5 Feb 2018 | USD | 11.47 | 11.54 | 11.19 | 11.2 | 11.2 | -0.32 (-2.78%) | 644,100 |
2 Feb 2018 | USD | 11.72 | 11.72 | 11.51 | 11.52 | 11.52 | -0.27 (-2.29%) | 696,900 |
1 Feb 2018 | USD | 11.75 | 11.95 | 11.74 | 11.79 | 11.79 | +0.01 (+0.08%) | 717,400 |
31 Jan 2018 | USD | 11.76 | 11.82 | 11.61 | 11.78 | 11.78 | +0.07 (+0.60%) | 735,900 |