Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 9.99 | 10.23 | 9.91 | 10.11 | 3,791.25 | +0.11 (+1.10%) | 8,696 |
21 Nov 2017 | USD | 10.21 | 10.5 | 9.91 | 10 | 3,750 | -0.18 (-1.77%) | 7,730 |
20 Nov 2017 | USD | 9.99 | 10.28 | 9.86 | 10.18 | 3,817.5 | +0.18 (+1.80%) | 3,476 |
17 Nov 2017 | USD | 10.04 | 10.159 | 9.89 | 10 | 3,750 | 0.0 (0.0%) | 7,201 |
16 Nov 2017 | USD | 10 | 10.23 | 9.85 | 10 | 3,750 | +0.04 (+0.40%) | 13,798 |
15 Nov 2017 | USD | 10.4 | 10.45 | 9.87 | 9.96 | 3,735 | -0.42 (-4.05%) | 17,303 |
14 Nov 2017 | USD | 10.37 | 10.59 | 10.05 | 10.38 | 3,892.5 | +0.07 (+0.68%) | 5,101 |
13 Nov 2017 | USD | 10.32 | 10.36 | 10.07 | 10.31 | 3,866.25 | -0.06 (-0.58%) | 5,504 |
10 Nov 2017 | USD | 10.51 | 10.51 | 10 | 10.37 | 3,888.75 | -0.13 (-1.24%) | 9,361 |
9 Nov 2017 | USD | 10.72 | 10.946 | 9.7047 | 10.5 | 3,937.5 | -0.22 (-2.05%) | 31,678 |
8 Nov 2017 | USD | 10.89 | 10.89 | 10.45 | 10.72 | 4,020 | -0.11 (-1.02%) | 7,785 |
7 Nov 2017 | USD | 10.74 | 11.04 | 10.6228 | 10.83 | 4,061.25 | +0.13 (+1.21%) | 8,388 |
6 Nov 2017 | USD | 10.89 | 10.93 | 10.35 | 10.7 | 4,012.5 | -0.06 (-0.56%) | 12,502 |
3 Nov 2017 | USD | 10.81 | 11.1 | 10.51 | 10.76 | 4,035 | +0.06 (+0.56%) | 9,533 |
2 Nov 2017 | USD | 11.31 | 11.43 | 10.53 | 10.7 | 4,012.5 | -0.58 (-5.14%) | 9,241 |
1 Nov 2017 | USD | 11.15 | 11.55 | 10.75 | 11.28 | 4,230 | +0.21 (+1.90%) | 11,648 |
31 Oct 2017 | USD | 11.23 | 12.11 | 10.751 | 11.07 | 4,151.25 | -0.06 (-0.54%) | 30,837 |
30 Oct 2017 | USD | 11.05 | 11.9 | 10.25 | 11.13 | 4,173.75 | +0.79 (+7.64%) | 50,039 |
27 Oct 2017 | USD | 11.8 | 11.8 | 8.6 | 10.34 | 3,877.5 | +1.11 (+12.03%) | 127,467 |
26 Oct 2017 | USD | 9.57 | 9.57 | 9.05 | 9.23 | 3,461.25 | -0.35 (-3.65%) | 22,876 |
25 Oct 2017 | USD | 9.86 | 9.95 | 9.5 | 9.58 | 3,592.5 | -0.32 (-3.23%) | 11,659 |
24 Oct 2017 | USD | 9.95 | 10.02 | 9.8 | 9.9 | 3,712.5 | -0.08 (-0.80%) | 7,577 |
23 Oct 2017 | USD | 10 | 10.01 | 9.86 | 9.98 | 3,742.5 | -0.01 (-0.10%) | 14,988 |
20 Oct 2017 | USD | 10.03 | 10.03 | 9.9 | 9.99 | 3,746.25 | 0.0 (0.0%) | 5,290 |
19 Oct 2017 | USD | 9.91 | 10.04 | 9.9 | 9.99 | 3,746.25 | -0.01 (-0.10%) | 9,332 |
18 Oct 2017 | USD | 10 | 10.1559 | 9.9 | 10 | 3,750 | +0.04 (+0.40%) | 16,083 |
17 Oct 2017 | USD | 9.7 | 10.2598 | 9.7 | 9.96 | 3,735 | +0.29 (+3.00%) | 13,020 |
16 Oct 2017 | USD | 10 | 10.06 | 9.65 | 9.67 | 3,626.25 | -0.31 (-3.11%) | 15,456 |
13 Oct 2017 | USD | 9.95 | 10.1288 | 9.9053 | 9.98 | 3,742.5 | +0.02 (+0.20%) | 6,113 |
12 Oct 2017 | USD | 10.15 | 10.24 | 9.86 | 9.96 | 3,735 | -0.2 (-1.97%) | 7,762 |