Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 9.97 | 10.23 | 9.81 | 9.99 | 9.99 | +0.12 (+1.22%) | 1,181,646 |
17 Oct 2017 | USD | 10.2 | 10.61 | 9.74 | 9.87 | 9.87 | -0.28 (-2.76%) | 1,709,888 |
16 Oct 2017 | USD | 10.33 | 10.36 | 10.13 | 10.15 | 10.15 | -0.17 (-1.65%) | 1,599,922 |
13 Oct 2017 | USD | 10.54 | 10.7 | 10.18 | 10.32 | 10.32 | -0.13 (-1.24%) | 1,483,693 |
12 Oct 2017 | USD | 10.79 | 10.79 | 10.321 | 10.45 | 10.45 | -0.33 (-3.06%) | 1,608,636 |
11 Oct 2017 | USD | 11.1 | 11.11 | 10.66 | 10.78 | 10.78 | -0.24 (-2.18%) | 1,188,557 |
10 Oct 2017 | USD | 11.19 | 11.4 | 10.975 | 11.02 | 11.02 | -0.08 (-0.72%) | 1,064,500 |
9 Oct 2017 | USD | 11.47 | 11.71 | 11 | 11.1 | 11.1 | -0.34 (-2.97%) | 1,168,941 |
6 Oct 2017 | USD | 11.21 | 11.53 | 11.02 | 11.44 | 11.44 | +0.12 (+1.06%) | 906,688 |
5 Oct 2017 | USD | 11.25 | 11.46 | 10.94 | 11.32 | 11.32 | +0.2 (+1.80%) | 1,011,466 |
4 Oct 2017 | USD | 11.63 | 11.94 | 11.05 | 11.12 | 11.12 | -0.36 (-3.14%) | 1,442,093 |
3 Oct 2017 | USD | 11.58 | 11.77 | 11.32 | 11.48 | 11.48 | -0.1 (-0.86%) | 2,128,321 |
2 Oct 2017 | USD | 11.74 | 11.95 | 11.223 | 11.58 | 11.58 | -0.45 (-3.74%) | 3,336,044 |
29 Sep 2017 | USD | 11.93 | 12.68 | 11.9 | 12.03 | 12.03 | +0.37 (+3.17%) | 6,522,950 |
28 Sep 2017 | USD | 11.21 | 12.4 | 10.51 | 11.66 | 11.66 | +0.41 (+3.64%) | 7,073,970 |
27 Sep 2017 | USD | 10.98 | 11.36 | 10.78 | 11.25 | 11.25 | +0.17 (+1.53%) | 2,508,191 |
26 Sep 2017 | USD | 10.51 | 11.19 | 10.48 | 11.08 | 11.08 | +0.59 (+5.62%) | 4,321,473 |
25 Sep 2017 | USD | 9.62 | 11.09 | 9.62 | 10.49 | 10.49 | +0.76 (+7.81%) | 5,771,770 |
22 Sep 2017 | USD | 8.31 | 10.3 | 8.14 | 9.73 | 9.73 | +0.51 (+5.53%) | 13,605,977 |
21 Sep 2017 | USD | 9.47 | 9.52 | 9.2 | 9.22 | 9.22 | -0.21 (-2.23%) | 2,051,029 |
20 Sep 2017 | USD | 9.56 | 9.75 | 9.24 | 9.43 | 9.43 | -0.13 (-1.36%) | 2,011,893 |
19 Sep 2017 | USD | 9.84 | 9.99 | 9.49 | 9.56 | 9.56 | -0.32 (-3.24%) | 1,438,370 |
18 Sep 2017 | USD | 9.85 | 10.18 | 9.67 | 9.88 | 9.88 | -0.61 (-5.82%) | 2,708,753 |
15 Sep 2017 | USD | 10.16 | 10.52 | 10.04 | 10.49 | 10.49 | +0.29 (+2.84%) | 2,181,848 |
14 Sep 2017 | USD | 10.35 | 10.39 | 10.04 | 10.2 | 10.2 | -0.17 (-1.64%) | 1,875,011 |
13 Sep 2017 | USD | 10.41 | 10.66 | 10.16 | 10.37 | 10.37 | +0.63 (+6.47%) | 3,640,370 |
12 Sep 2017 | USD | 9.41 | 9.875 | 9.41 | 9.74 | 9.74 | +0.34 (+3.62%) | 2,001,047 |
11 Sep 2017 | USD | 9.68 | 9.79 | 9.27 | 9.4 | 9.4 | +0.1 (+1.08%) | 1,915,893 |
8 Sep 2017 | USD | 9.41 | 9.62 | 9.22 | 9.3 | 9.3 | -0.16 (-1.69%) | 1,492,419 |
7 Sep 2017 | USD | 9.25 | 9.475 | 9.25 | 9.46 | 9.46 | +0.27 (+2.94%) | 2,096,540 |