Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 10.33 | 10.49 | 10.13 | 10.27 | 10.27 | +0.02 (+0.20%) | 48,097 |
17 Jan 2017 | USD | 10.48 | 10.48 | 10.2 | 10.25 | 10.25 | -0.39 (-3.67%) | 73,558 |
16 Jan 2017 | USD | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 10.41 | 10.9 | 10.41 | 10.64 | 10.64 | +0.27 (+2.60%) | 109,195 |
12 Jan 2017 | USD | 10.28 | 10.49 | 10.22 | 10.37 | 10.37 | -0.01 (-0.10%) | 62,627 |
11 Jan 2017 | USD | 10.74 | 10.74 | 10.17 | 10.38 | 10.38 | -0.35 (-3.26%) | 90,017 |
10 Jan 2017 | USD | 10.87 | 11.04 | 10.61 | 10.73 | 10.73 | -0.06 (-0.56%) | 120,441 |
9 Jan 2017 | USD | 11.07 | 11.07 | 10.76 | 10.79 | 10.79 | -0.21 (-1.91%) | 77,831 |
6 Jan 2017 | USD | 10.96 | 11.03 | 10.86 | 11 | 11 | +0.08 (+0.73%) | 71,405 |
5 Jan 2017 | USD | 11.11 | 11.27 | 10.87 | 10.92 | 10.92 | -0.22 (-1.97%) | 76,929 |
4 Jan 2017 | USD | 10.9 | 11.2 | 10.9 | 11.14 | 11.14 | +0.24 (+2.20%) | 92,786 |
3 Jan 2017 | USD | 11.23 | 11.23 | 10.82 | 10.9 | 10.9 | -0.2 (-1.80%) | 122,358 |
2 Jan 2017 | USD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 10.95 | 11.12 | 10.883 | 11.1 | 11.1 | +0.16 (+1.46%) | 48,071 |
29 Dec 2016 | USD | 10.82 | 11.18 | 10.79 | 10.94 | 10.94 | -0.05 (-0.45%) | 102,427 |
28 Dec 2016 | USD | 11.08 | 11.15 | 10.96 | 10.99 | 10.99 | -0.07 (-0.63%) | 218,674 |
27 Dec 2016 | USD | 11.13 | 11.24 | 10.94 | 11.06 | 11.06 | -0.07 (-0.63%) | 77,367 |
26 Dec 2016 | USD | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 11.03 | 11.26 | 11 | 11.13 | 11.13 | +0.13 (+1.18%) | 52,428 |
22 Dec 2016 | USD | 11.08 | 11.11 | 10.86 | 11 | 11 | -0.04 (-0.36%) | 82,075 |
21 Dec 2016 | USD | 10.9 | 11.11 | 10.84 | 11.04 | 11.04 | +0.06 (+0.55%) | 85,179 |
20 Dec 2016 | USD | 11.08 | 11.15 | 10.91 | 10.98 | 10.98 | +0.01 (+0.09%) | 105,082 |
19 Dec 2016 | USD | 10.81 | 11.04 | 10.81 | 10.97 | 10.97 | +0.06 (+0.55%) | 96,225 |
16 Dec 2016 | USD | 10.76 | 11.09 | 10.76 | 10.91 | 10.91 | +0.14 (+1.30%) | 302,800 |
15 Dec 2016 | USD | 10.76 | 10.86 | 10.38 | 10.77 | 10.77 | 0.0 (0.0%) | 111,536 |
14 Dec 2016 | USD | 10.76 | 10.92 | 10.6 | 10.77 | 10.77 | +0.02 (+0.19%) | 160,096 |
13 Dec 2016 | USD | 10.74 | 10.83 | 10.641 | 10.75 | 10.75 | +0.1 (+0.94%) | 198,507 |
12 Dec 2016 | USD | 10.5 | 10.68 | 10.298 | 10.65 | 10.65 | +0.18 (+1.72%) | 212,115 |
9 Dec 2016 | USD | 10.11 | 10.49 | 10.04 | 10.47 | 10.47 | +0.49 (+4.91%) | 237,071 |
8 Dec 2016 | USD | 9.8 | 10.06 | 9.53 | 9.98 | 9.98 | +0.28 (+2.89%) | 175,912 |