Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2017 | USD | 9.82 | 10.03 | 9.77 | 10.03 | 10.03 | +0.24 (+2.45%) | 1,770,700 |
14 Aug 2017 | USD | 9.74 | 9.82 | 9.73 | 9.79 | 9.79 | +0.08 (+0.82%) | 2,847,100 |
11 Aug 2017 | USD | 9.56 | 9.74 | 9.49 | 9.71 | 9.71 | 0.0 (0.0%) | 893,400 |
10 Aug 2017 | USD | 9.77 | 9.77 | 9.67 | 9.71 | 9.71 | -0.03 (-0.31%) | 852,200 |
9 Aug 2017 | USD | 9.75 | 9.76 | 9.59 | 9.74 | 9.74 | 0.0 (0.0%) | 1,030,200 |
8 Aug 2017 | USD | 9.77 | 9.77 | 9.69 | 9.74 | 9.74 | -0.01 (-0.10%) | 1,108,000 |
7 Aug 2017 | USD | 9.81 | 9.84 | 9.7 | 9.75 | 9.75 | -0.05 (-0.51%) | 2,691,200 |
4 Aug 2017 | USD | 9.92 | 10.01 | 9.77 | 9.8 | 9.8 | -0.14 (-1.41%) | 3,229,100 |
3 Aug 2017 | USD | 9.96 | 10 | 9.9 | 9.94 | 9.94 | -0.04 (-0.40%) | 1,041,700 |
2 Aug 2017 | USD | 9.99 | 10.03 | 9.96 | 9.98 | 9.98 | -0.04 (-0.40%) | 526,400 |
1 Aug 2017 | USD | 10.02 | 10.07 | 9.93 | 10.02 | 10.02 | +0.02 (+0.20%) | 945,300 |
31 Jul 2017 | USD | 10.31 | 10.31 | 9.93 | 10 | 10 | -0.29 (-2.82%) | 2,314,800 |
28 Jul 2017 | USD | 10.41 | 10.45 | 10.23 | 10.29 | 10.29 | -0.14 (-1.34%) | 473,400 |
27 Jul 2017 | USD | 10.54 | 10.55 | 10.36 | 10.43 | 10.43 | -0.15 (-1.42%) | 789,100 |
26 Jul 2017 | USD | 10.46 | 10.6 | 10.4 | 10.58 | 10.58 | +0.15 (+1.44%) | 556,500 |
25 Jul 2017 | USD | 10.35 | 10.5 | 10.3 | 10.43 | 10.43 | +0.1 (+0.97%) | 638,700 |
24 Jul 2017 | USD | 10.45 | 10.47 | 10.3 | 10.33 | 10.33 | -0.12 (-1.15%) | 686,200 |
21 Jul 2017 | USD | 10.41 | 10.46 | 10.35 | 10.45 | 10.45 | +0.05 (+0.48%) | 604,800 |
20 Jul 2017 | USD | 10.34 | 10.41 | 10.31 | 10.4 | 10.4 | +0.04 (+0.39%) | 378,000 |
19 Jul 2017 | USD | 10.34 | 10.39 | 10.29 | 10.36 | 10.36 | +0.03 (+0.29%) | 502,600 |
18 Jul 2017 | USD | 10.21 | 10.34 | 10.2 | 10.33 | 10.33 | +0.12 (+1.18%) | 453,100 |
17 Jul 2017 | USD | 10.15 | 10.24 | 10.11 | 10.21 | 10.21 | +0.06 (+0.59%) | 341,700 |
14 Jul 2017 | USD | 10.15 | 10.25 | 10.05 | 10.15 | 10.15 | +0.1 (+1.00%) | 410,500 |
13 Jul 2017 | USD | 10.01 | 10.13 | 10.01 | 10.05 | 10.05 | +0.06 (+0.60%) | 528,800 |
12 Jul 2017 | USD | 9.96 | 10 | 9.93 | 9.99 | 9.99 | +0.11 (+1.11%) | 1,353,100 |
11 Jul 2017 | USD | 10.01 | 10.01 | 9.84 | 9.88 | 9.88 | -0.08 (-0.80%) | 1,210,100 |
10 Jul 2017 | USD | 9.85 | 10.03 | 9.85 | 9.96 | 9.96 | +0.05 (+0.50%) | 753,100 |
7 Jul 2017 | USD | 9.91 | 9.97 | 9.85 | 9.91 | 9.91 | 0.0 (0.0%) | 1,249,800 |
6 Jul 2017 | USD | 9.8 | 9.93 | 9.67 | 9.91 | 9.91 | +0.16 (+1.64%) | 1,023,000 |
5 Jul 2017 | USD | 9.43 | 9.76 | 9.43 | 9.75 | 9.75 | +0.34 (+3.61%) | 1,644,800 |