Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | USD | 14.1428 | 14.9886 | 13.5762 | 13.9226 | 13.9226 | -0.41 (-2.86%) | 173,761,000 |
6 Nov 2017 | USD | 13.2983 | 15.6355 | 13.1288 | 14.3327 | 14.3327 | +1.089 (+8.23%) | 435,668,000 |
5 Nov 2017 | USD | 11.8622 | 14.2289 | 11.8001 | 13.2433 | 13.2433 | +1.351 (+11.36%) | 333,395,000 |
4 Nov 2017 | USD | 12.6284 | 12.6546 | 11.2253 | 11.892 | 11.892 | -0.772 (-6.09%) | 149,319,000 |
3 Nov 2017 | USD | 10.238 | 12.7299 | 10.1968 | 12.6636 | 12.6636 | +2.424 (+23.67%) | 146,543,000 |
2 Nov 2017 | USD | 10.271 | 10.3796 | 9.8155 | 10.2395 | 10.2395 | -0.024 (-0.24%) | 39,190,200 |
1 Nov 2017 | USD | 10.6009 | 10.6651 | 10.2493 | 10.2639 | 10.2639 | -0.359 (-3.38%) | 30,011,800 |
31 Oct 2017 | USD | 10.8664 | 10.9441 | 10.6225 | 10.6225 | 10.6225 | -0.25 (-2.30%) | 27,241,200 |
30 Oct 2017 | USD | 10.8377 | 10.9699 | 10.8007 | 10.8725 | 10.8725 | +0.017 (+0.15%) | 20,081,700 |
29 Oct 2017 | USD | 10.5913 | 11.1994 | 10.5913 | 10.8557 | 10.8557 | +0.306 (+2.90%) | 65,005,200 |
28 Oct 2017 | USD | 10.3992 | 10.6768 | 10.2921 | 10.5499 | 10.5499 | +0.165 (+1.59%) | 24,204,100 |
27 Oct 2017 | USD | 10.4895 | 10.5601 | 10.3152 | 10.385 | 10.385 | -0.115 (-1.09%) | 21,540,100 |
26 Oct 2017 | USD | 10.6244 | 10.7234 | 10.4614 | 10.4999 | 10.4999 | -0.13 (-1.23%) | 18,961,900 |
25 Oct 2017 | USD | 10.5832 | 10.7476 | 10.3047 | 10.6302 | 10.6302 | +0.035 (+0.33%) | 25,582,600 |
24 Oct 2017 | USD | 10.2841 | 10.9888 | 10.0014 | 10.5954 | 10.5954 | +0.32 (+3.11%) | 41,969,800 |
23 Oct 2017 | USD | 10.817 | 10.82 | 9.9749 | 10.2757 | 10.2757 | -0.552 (-5.09%) | 39,358,200 |
22 Oct 2017 | USD | 10.934 | 11.2493 | 10.7194 | 10.8273 | 10.8273 | -0.092 (-0.84%) | 19,648,600 |
21 Oct 2017 | USD | 11.206 | 11.3123 | 10.7914 | 10.919 | 10.919 | -0.302 (-2.69%) | 20,451,400 |
20 Oct 2017 | USD | 11.3561 | 11.5131 | 11.2212 | 11.2212 | 11.2212 | -0.123 (-1.08%) | 28,250,900 |
19 Oct 2017 | USD | 11.519 | 11.6117 | 11.2901 | 11.3438 | 11.3438 | -0.184 (-1.60%) | 25,045,400 |
18 Oct 2017 | USD | 11.9201 | 11.9201 | 10.8103 | 11.5277 | 11.5277 | -0.388 (-3.25%) | 55,644,800 |
17 Oct 2017 | USD | 11.9028 | 12.4671 | 11.7432 | 11.9153 | 11.9153 | +0.028 (+0.24%) | 75,268,900 |
16 Oct 2017 | USD | 11.949 | 12.1029 | 11.8341 | 11.8872 | 11.8872 | -0.061 (-0.51%) | 28,608,500 |
15 Oct 2017 | USD | 12.2406 | 12.659 | 11.6038 | 11.9485 | 11.9485 | -0.308 (-2.52%) | 52,181,800 |
14 Oct 2017 | USD | 12.2011 | 12.5441 | 12.0639 | 12.2568 | 12.2568 | +0.073 (+0.60%) | 38,425,100 |
13 Oct 2017 | USD | 12.0026 | 12.4674 | 11.6555 | 12.1838 | 12.1838 | +0.222 (+1.86%) | 79,837,000 |
12 Oct 2017 | USD | 11.5084 | 12.0876 | 11.41 | 11.9619 | 11.9619 | +0.467 (+4.06%) | 56,959,300 |
11 Oct 2017 | USD | 11.5472 | 11.5899 | 11.4087 | 11.4947 | 11.4947 | -0.043 (-0.37%) | 17,991,900 |
10 Oct 2017 | USD | 11.4944 | 11.6612 | 11.3516 | 11.5376 | 11.5376 | +0.041 (+0.36%) | 27,818,000 |
9 Oct 2017 | USD | 12.1208 | 12.131 | 11.2376 | 11.4962 | 11.4962 | -0.628 (-5.18%) | 40,264,100 |