Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2017 | USD | 10.82 | 10.93 | 10.59 | 10.61 | 10.61 | -0.25 (-2.30%) | 1,248,600 |
18 Dec 2017 | USD | 10.8 | 11.06 | 10.75 | 10.86 | 10.86 | +0.71 (+7.00%) | 2,021,000 |
15 Dec 2017 | USD | 10.13 | 10.25 | 10.09 | 10.15 | 10.15 | +0.04 (+0.40%) | 1,283,600 |
14 Dec 2017 | USD | 10 | 10.16 | 9.98 | 10.11 | 10.11 | +0.23 (+2.33%) | 1,107,400 |
13 Dec 2017 | USD | 9.91 | 9.98 | 9.83 | 9.88 | 9.88 | -0.01 (-0.10%) | 783,000 |
12 Dec 2017 | USD | 9.88 | 9.92 | 9.78 | 9.89 | 9.89 | -0.04 (-0.40%) | 937,800 |
11 Dec 2017 | USD | 9.78 | 9.93 | 9.76 | 9.93 | 9.93 | +0.12 (+1.22%) | 647,300 |
8 Dec 2017 | USD | 9.62 | 9.81 | 9.62 | 9.81 | 9.81 | +0.19 (+1.98%) | 554,200 |
7 Dec 2017 | USD | 9.69 | 9.7 | 9.58 | 9.62 | 9.62 | -0.11 (-1.13%) | 842,500 |
6 Dec 2017 | USD | 9.82 | 9.93 | 9.71 | 9.73 | 9.73 | -0.04 (-0.41%) | 1,156,100 |
5 Dec 2017 | USD | 10 | 10 | 9.73 | 9.77 | 9.77 | -0.31 (-3.08%) | 892,300 |
4 Dec 2017 | USD | 10.07 | 10.1 | 9.97 | 10.08 | 10.08 | +0.03 (+0.30%) | 1,589,000 |
1 Dec 2017 | USD | 9.93 | 10.05 | 9.76 | 10.05 | 10.05 | +0.23 (+2.34%) | 1,283,500 |
30 Nov 2017 | USD | 9.73 | 9.82 | 9.61 | 9.82 | 9.82 | +0.1 (+1.03%) | 1,999,600 |
29 Nov 2017 | USD | 9.78 | 9.78 | 9.65 | 9.72 | 9.72 | -0.05 (-0.51%) | 1,422,800 |
28 Nov 2017 | USD | 9.88 | 9.9 | 9.71 | 9.77 | 9.77 | -0.01 (-0.10%) | 668,700 |
27 Nov 2017 | USD | 9.96 | 9.96 | 9.74 | 9.78 | 9.78 | -0.18 (-1.81%) | 891,400 |
24 Nov 2017 | USD | 10 | 10.05 | 9.91 | 9.96 | 9.96 | -0.05 (-0.50%) | 332,700 |
23 Nov 2017 | USD | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 10.1 | 10.25 | 9.97 | 10.01 | 10.01 | -0.09 (-0.89%) | 1,037,300 |
21 Nov 2017 | USD | 10.02 | 10.23 | 9.95 | 10.1 | 10.1 | +0.21 (+2.12%) | 956,100 |
20 Nov 2017 | USD | 9.81 | 9.94 | 9.67 | 9.89 | 9.89 | -0.37 (-3.61%) | 2,047,000 |
17 Nov 2017 | USD | 10.12 | 10.33 | 10.08 | 10.26 | 10.26 | +0.12 (+1.18%) | 577,900 |
16 Nov 2017 | USD | 9.94 | 10.22 | 9.94 | 10.14 | 10.14 | +0.29 (+2.94%) | 997,300 |
15 Nov 2017 | USD | 9.97 | 9.97 | 9.84 | 9.85 | 9.85 | -0.13 (-1.30%) | 3,340,100 |
14 Nov 2017 | USD | 10.14 | 10.19 | 9.95 | 9.98 | 9.98 | -0.22 (-2.16%) | 1,788,500 |
13 Nov 2017 | USD | 10.27 | 10.36 | 10.19 | 10.2 | 10.2 | -0.1 (-0.97%) | 990,600 |
10 Nov 2017 | USD | 10.56 | 10.56 | 10.29 | 10.3 | 10.3 | -0.25 (-2.37%) | 668,200 |
9 Nov 2017 | USD | 10.63 | 10.68 | 10.47 | 10.55 | 10.55 | -0.15 (-1.40%) | 302,700 |
8 Nov 2017 | USD | 10.63 | 10.7 | 10.58 | 10.7 | 10.7 | +0.09 (+0.85%) | 421,300 |