Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | USD | 9.3 | 9.33 | 9.15 | 9.15 | 9.15 | -0.15 (-1.61%) | 1,367,300 |
22 May 2017 | USD | 9.4 | 9.42 | 9.18 | 9.3 | 9.3 | -0.08 (-0.85%) | 1,074,900 |
19 May 2017 | USD | 9.33 | 9.52 | 9.3 | 9.38 | 9.38 | +0.12 (+1.30%) | 1,887,600 |
18 May 2017 | USD | 9.53 | 9.61 | 9.2 | 9.26 | 9.26 | -0.41 (-4.24%) | 1,697,600 |
17 May 2017 | USD | 9.65 | 9.74 | 9.48 | 9.67 | 9.67 | -0.15 (-1.53%) | 1,064,500 |
16 May 2017 | USD | 10.11 | 10.12 | 9.81 | 9.82 | 9.82 | -0.27 (-2.68%) | 1,099,100 |
15 May 2017 | USD | 9.93 | 10.1 | 9.93 | 10.09 | 10.09 | +0.21 (+2.13%) | 600,700 |
12 May 2017 | USD | 9.74 | 9.88 | 9.69 | 9.88 | 9.88 | +0.15 (+1.54%) | 675,200 |
11 May 2017 | USD | 9.8 | 9.85 | 9.65 | 9.73 | 9.73 | -0.04 (-0.41%) | 833,800 |
10 May 2017 | USD | 9.77 | 9.87 | 9.73 | 9.77 | 9.77 | +0.01 (+0.10%) | 1,277,600 |
9 May 2017 | USD | 9.85 | 9.85 | 9.71 | 9.76 | 9.76 | -0.08 (-0.81%) | 1,096,400 |
8 May 2017 | USD | 10.12 | 10.12 | 9.8 | 9.84 | 9.84 | -0.27 (-2.67%) | 904,200 |
5 May 2017 | USD | 10.02 | 10.15 | 9.99 | 10.11 | 10.11 | +0.05 (+0.50%) | 418,900 |
4 May 2017 | USD | 9.99 | 10.12 | 9.95 | 10.06 | 10.06 | +0.03 (+0.30%) | 604,300 |
3 May 2017 | USD | 10.18 | 10.23 | 10.02 | 10.03 | 10.03 | -0.15 (-1.47%) | 736,200 |
2 May 2017 | USD | 9.95 | 10.22 | 9.8 | 10.18 | 10.18 | +0.24 (+2.41%) | 1,339,800 |
1 May 2017 | USD | 9.91 | 9.98 | 9.86 | 9.94 | 9.94 | +0.03 (+0.30%) | 597,300 |
28 Apr 2017 | USD | 9.86 | 9.95 | 9.83 | 9.91 | 9.91 | +0.01 (+0.10%) | 908,200 |
27 Apr 2017 | USD | 10.06 | 10.06 | 9.84 | 9.9 | 9.9 | -0.16 (-1.59%) | 1,288,100 |
26 Apr 2017 | USD | 10.39 | 10.39 | 10.06 | 10.06 | 10.06 | -0.31 (-2.99%) | 1,180,300 |
25 Apr 2017 | USD | 10.52 | 10.53 | 10.28 | 10.37 | 10.37 | -0.06 (-0.58%) | 952,800 |
24 Apr 2017 | USD | 10.48 | 10.53 | 10.36 | 10.43 | 10.43 | -0.04 (-0.38%) | 910,000 |
21 Apr 2017 | USD | 10.4 | 10.5 | 10.31 | 10.47 | 10.47 | +0.07 (+0.67%) | 2,301,800 |
20 Apr 2017 | USD | 10.46 | 10.5 | 10.38 | 10.4 | 10.4 | -0.05 (-0.48%) | 1,115,700 |
19 Apr 2017 | USD | 10.59 | 10.65 | 10.44 | 10.45 | 10.45 | -0.13 (-1.23%) | 504,300 |
18 Apr 2017 | USD | 10.64 | 10.74 | 10.57 | 10.58 | 10.58 | -0.09 (-0.84%) | 566,900 |
17 Apr 2017 | USD | 10.51 | 10.7 | 10.49 | 10.67 | 10.67 | +0.16 (+1.52%) | 560,200 |
14 Apr 2017 | USD | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 10.45 | 10.65 | 10.43 | 10.51 | 10.51 | +0.07 (+0.67%) | 585,100 |
12 Apr 2017 | USD | 10.53 | 10.57 | 10.39 | 10.44 | 10.44 | -0.07 (-0.67%) | 874,400 |