Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2017 | USD | 10.54 | 10.58 | 10.41 | 10.51 | 10.51 | -0.02 (-0.19%) | 930,500 |
10 Apr 2017 | USD | 10.49 | 10.55 | 10.41 | 10.53 | 10.53 | +0.06 (+0.57%) | 664,000 |
7 Apr 2017 | USD | 10.61 | 10.64 | 10.46 | 10.47 | 10.47 | -0.13 (-1.23%) | 1,274,700 |
6 Apr 2017 | USD | 10.56 | 10.71 | 10.51 | 10.6 | 10.6 | +0.05 (+0.47%) | 938,300 |
5 Apr 2017 | USD | 10.56 | 10.63 | 10.51 | 10.55 | 10.55 | 0.0 (0.0%) | 1,188,200 |
4 Apr 2017 | USD | 10.47 | 10.59 | 10.46 | 10.55 | 10.55 | +0.03 (+0.29%) | 895,900 |
3 Apr 2017 | USD | 10.43 | 10.56 | 10.37 | 10.52 | 10.52 | +0.13 (+1.25%) | 1,039,400 |
31 Mar 2017 | USD | 10.52 | 10.52 | 10.35 | 10.39 | 10.39 | -0.11 (-1.05%) | 1,860,400 |
30 Mar 2017 | USD | 10.73 | 10.73 | 10.43 | 10.5 | 10.5 | -0.23 (-2.14%) | 1,267,800 |
29 Mar 2017 | USD | 10.73 | 10.75 | 10.56 | 10.73 | 10.73 | -0.04 (-0.37%) | 1,455,600 |
28 Mar 2017 | USD | 10.22 | 10.77 | 10.2 | 10.77 | 10.77 | +0.56 (+5.48%) | 1,339,600 |
27 Mar 2017 | USD | 10.2 | 10.24 | 10.06 | 10.21 | 10.21 | +0.04 (+0.39%) | 468,400 |
24 Mar 2017 | USD | 10.11 | 10.27 | 10.09 | 10.17 | 10.17 | +0.1 (+0.99%) | 554,300 |
23 Mar 2017 | USD | 10.05 | 10.17 | 10.05 | 10.07 | 10.07 | +0.02 (+0.20%) | 685,500 |
22 Mar 2017 | USD | 10.08 | 10.09 | 9.93 | 10.05 | 10.05 | -0.05 (-0.50%) | 946,600 |
21 Mar 2017 | USD | 9.99 | 10.17 | 9.99 | 10.1 | 10.1 | +0.12 (+1.20%) | 887,100 |
20 Mar 2017 | USD | 10.02 | 10.03 | 9.94 | 9.98 | 9.98 | -0.02 (-0.20%) | 564,800 |
17 Mar 2017 | USD | 10 | 10.08 | 9.99 | 10 | 10 | +0.04 (+0.40%) | 795,100 |
16 Mar 2017 | USD | 9.9 | 10.08 | 9.85 | 9.96 | 9.96 | +0.1 (+1.01%) | 809,100 |
15 Mar 2017 | USD | 9.7 | 9.88 | 9.63 | 9.86 | 9.86 | +0.2 (+2.07%) | 860,300 |
14 Mar 2017 | USD | 9.94 | 9.95 | 9.63 | 9.66 | 9.66 | -0.29 (-2.91%) | 1,276,100 |
13 Mar 2017 | USD | 9.78 | 9.96 | 9.78 | 9.95 | 9.95 | +0.19 (+1.95%) | 879,000 |
10 Mar 2017 | USD | 9.86 | 9.88 | 9.73 | 9.76 | 9.76 | -0.01 (-0.10%) | 1,016,100 |
9 Mar 2017 | USD | 9.78 | 9.81 | 9.73 | 9.77 | 9.77 | -0.03 (-0.31%) | 650,700 |
8 Mar 2017 | USD | 9.83 | 9.9 | 9.78 | 9.8 | 9.8 | -0.02 (-0.20%) | 890,700 |
7 Mar 2017 | USD | 9.87 | 9.92 | 9.8 | 9.82 | 9.82 | -0.03 (-0.30%) | 1,071,900 |
6 Mar 2017 | USD | 9.7 | 9.88 | 9.65 | 9.85 | 9.85 | +0.13 (+1.34%) | 933,000 |
3 Mar 2017 | USD | 9.62 | 9.73 | 9.62 | 9.72 | 9.72 | +0.08 (+0.83%) | 719,200 |
2 Mar 2017 | USD | 9.68 | 9.69 | 9.61 | 9.64 | 9.64 | -0.1 (-1.03%) | 1,071,400 |
1 Mar 2017 | USD | 9.75 | 9.8 | 9.69 | 9.74 | 9.74 | -0.01 (-0.10%) | 967,600 |