Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | USD | 10.2 | 10.23 | 10.12 | 10.13 | 10.13 | -0.09 (-0.88%) | 924,800 |
25 Sep 2017 | USD | 10.2 | 10.23 | 10.14 | 10.22 | 10.22 | +0.01 (+0.10%) | 647,400 |
22 Sep 2017 | USD | 10.23 | 10.26 | 10.18 | 10.21 | 10.21 | -0.03 (-0.29%) | 538,200 |
21 Sep 2017 | USD | 10.29 | 10.3 | 10.16 | 10.24 | 10.24 | -0.03 (-0.29%) | 764,700 |
20 Sep 2017 | USD | 10.2 | 10.27 | 10.15 | 10.27 | 10.27 | +0.21 (+2.09%) | 1,294,700 |
19 Sep 2017 | USD | 10.16 | 10.17 | 9.98 | 10.06 | 10.06 | -0.06 (-0.59%) | 675,700 |
18 Sep 2017 | USD | 10.26 | 10.34 | 10 | 10.12 | 10.12 | -0.11 (-1.08%) | 702,200 |
15 Sep 2017 | USD | 10.42 | 10.45 | 10.22 | 10.23 | 10.23 | -0.15 (-1.45%) | 898,700 |
14 Sep 2017 | USD | 10.39 | 10.43 | 10.33 | 10.38 | 10.38 | -0.01 (-0.10%) | 921,800 |
13 Sep 2017 | USD | 10.46 | 10.49 | 10.34 | 10.39 | 10.39 | -0.06 (-0.57%) | 717,600 |
12 Sep 2017 | USD | 10.41 | 10.48 | 10.37 | 10.45 | 10.45 | +0.04 (+0.38%) | 1,256,600 |
11 Sep 2017 | USD | 10.47 | 10.49 | 10.34 | 10.41 | 10.41 | 0.0 (0.0%) | 855,500 |
8 Sep 2017 | USD | 10.64 | 10.64 | 10.4 | 10.41 | 10.41 | -0.28 (-2.62%) | 677,600 |
7 Sep 2017 | USD | 10.49 | 10.7 | 10.49 | 10.69 | 10.69 | +0.2 (+1.91%) | 806,500 |
6 Sep 2017 | USD | 10.58 | 10.62 | 10.47 | 10.49 | 10.49 | -0.04 (-0.38%) | 319,400 |
5 Sep 2017 | USD | 10.54 | 10.75 | 10.49 | 10.53 | 10.53 | -0.04 (-0.38%) | 506,000 |
4 Sep 2017 | USD | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 10.73 | 10.73 | 10.53 | 10.57 | 10.57 | -0.17 (-1.58%) | 736,100 |
31 Aug 2017 | USD | 10.65 | 10.8 | 10.58 | 10.74 | 10.74 | +0.1 (+0.94%) | 1,420,800 |
30 Aug 2017 | USD | 10.7 | 10.73 | 10.63 | 10.64 | 10.64 | -0.1 (-0.93%) | 597,800 |
29 Aug 2017 | USD | 10.63 | 10.79 | 10.63 | 10.74 | 10.74 | +0.1 (+0.94%) | 1,027,400 |
28 Aug 2017 | USD | 10.65 | 10.69 | 10.62 | 10.64 | 10.64 | +0.01 (+0.09%) | 802,200 |
25 Aug 2017 | USD | 10.5 | 10.65 | 10.47 | 10.63 | 10.63 | +0.14 (+1.33%) | 743,700 |
24 Aug 2017 | USD | 10.37 | 10.51 | 10.33 | 10.49 | 10.49 | +0.15 (+1.45%) | 787,700 |
23 Aug 2017 | USD | 10.11 | 10.38 | 10.11 | 10.34 | 10.34 | +0.24 (+2.38%) | 915,500 |
22 Aug 2017 | USD | 10.14 | 10.2 | 10.06 | 10.1 | 10.1 | 0.0 (0.0%) | 878,900 |
21 Aug 2017 | USD | 10.06 | 10.16 | 10.01 | 10.1 | 10.1 | +0.07 (+0.70%) | 487,000 |
18 Aug 2017 | USD | 9.96 | 10.07 | 9.91 | 10.03 | 10.03 | +0.07 (+0.70%) | 619,000 |
17 Aug 2017 | USD | 10.13 | 10.26 | 9.95 | 9.96 | 9.96 | -0.19 (-1.87%) | 1,036,200 |
16 Aug 2017 | USD | 9.99 | 10.2 | 9.99 | 10.15 | 10.15 | +0.12 (+1.20%) | 1,435,300 |