Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2017 | USD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 9.37 | 9.46 | 9.37 | 9.41 | 9.41 | -0.02 (-0.21%) | 513,900 |
30 Jun 2017 | USD | 9.34 | 9.45 | 9.29 | 9.43 | 9.43 | +0.1 (+1.07%) | 723,800 |
29 Jun 2017 | USD | 9.47 | 9.47 | 9.3 | 9.33 | 9.33 | -0.15 (-1.58%) | 777,300 |
28 Jun 2017 | USD | 9.52 | 9.63 | 9.48 | 9.48 | 9.48 | +0.01 (+0.11%) | 912,800 |
27 Jun 2017 | USD | 9.43 | 9.51 | 9.34 | 9.47 | 9.47 | +0.04 (+0.42%) | 753,800 |
26 Jun 2017 | USD | 9.41 | 9.53 | 9.4 | 9.43 | 9.43 | +0.02 (+0.21%) | 491,700 |
23 Jun 2017 | USD | 9.26 | 9.42 | 9.21 | 9.41 | 9.41 | +0.17 (+1.84%) | 2,054,700 |
22 Jun 2017 | USD | 9.33 | 9.33 | 9.22 | 9.24 | 9.24 | -0.02 (-0.22%) | 644,900 |
21 Jun 2017 | USD | 9.48 | 9.52 | 9.22 | 9.26 | 9.26 | -0.21 (-2.22%) | 1,196,800 |
20 Jun 2017 | USD | 9.54 | 9.61 | 9.45 | 9.47 | 9.47 | -0.09 (-0.94%) | 1,032,100 |
19 Jun 2017 | USD | 9.55 | 9.65 | 9.47 | 9.56 | 9.56 | +0.07 (+0.74%) | 644,300 |
16 Jun 2017 | USD | 9.57 | 9.61 | 9.42 | 9.49 | 9.49 | -0.02 (-0.21%) | 1,427,500 |
15 Jun 2017 | USD | 9.53 | 9.57 | 9.38 | 9.51 | 9.51 | -0.12 (-1.25%) | 880,600 |
14 Jun 2017 | USD | 9.72 | 9.82 | 9.61 | 9.63 | 9.63 | -0.02 (-0.21%) | 1,210,300 |
13 Jun 2017 | USD | 9.48 | 9.66 | 9.48 | 9.65 | 9.65 | +0.15 (+1.58%) | 1,789,600 |
12 Jun 2017 | USD | 9.48 | 9.52 | 9.4 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,139,400 |
9 Jun 2017 | USD | 9.48 | 9.54 | 9.45 | 9.52 | 9.52 | +0.07 (+0.74%) | 1,105,300 |
8 Jun 2017 | USD | 9.49 | 9.49 | 9.4 | 9.45 | 9.45 | -0.01 (-0.11%) | 1,076,800 |
7 Jun 2017 | USD | 9.47 | 9.57 | 9.44 | 9.46 | 9.46 | -0.05 (-0.53%) | 882,200 |
6 Jun 2017 | USD | 9.44 | 9.53 | 9.4 | 9.51 | 9.51 | +0.11 (+1.17%) | 774,200 |
5 Jun 2017 | USD | 9.46 | 9.46 | 9.37 | 9.4 | 9.4 | -0.06 (-0.63%) | 1,693,000 |
2 Jun 2017 | USD | 9.39 | 9.57 | 9.39 | 9.46 | 9.46 | +0.03 (+0.32%) | 967,600 |
1 Jun 2017 | USD | 9.33 | 9.55 | 9.3 | 9.43 | 9.43 | +0.04 (+0.43%) | 922,200 |
31 May 2017 | USD | 9.54 | 9.57 | 9.33 | 9.39 | 9.39 | -0.11 (-1.16%) | 1,999,200 |
30 May 2017 | USD | 9.34 | 9.6 | 9.33 | 9.5 | 9.5 | +0.18 (+1.93%) | 1,054,500 |
29 May 2017 | USD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 9.11 | 9.32 | 9.07 | 9.32 | 9.32 | +0.16 (+1.75%) | 1,863,200 |
25 May 2017 | USD | 9.17 | 9.26 | 9.08 | 9.16 | 9.16 | -0.04 (-0.43%) | 1,748,800 |
24 May 2017 | USD | 9.18 | 9.24 | 9.16 | 9.2 | 9.2 | +0.05 (+0.55%) | 1,437,300 |