Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 11.73 | 11.81 | 11.49 | 11.66 | 11.66 | -0.11 (-0.93%) | 571,388 |
21 Mar 2017 | USD | 11.92 | 11.93 | 11.7 | 11.77 | 11.77 | -0.08 (-0.68%) | 350,170 |
20 Mar 2017 | USD | 11.94 | 12 | 11.83 | 11.85 | 11.85 | -0.12 (-1.00%) | 405,193 |
17 Mar 2017 | USD | 11.69 | 12.06 | 11.69 | 11.97 | 11.97 | +0.26 (+2.22%) | 1,022,164 |
16 Mar 2017 | USD | 11.41 | 11.88 | 11.41 | 11.71 | 11.71 | +0.1 (+0.86%) | 369,717 |
15 Mar 2017 | USD | 11.52 | 11.72 | 11.46 | 11.61 | 11.61 | +0.15 (+1.31%) | 308,809 |
14 Mar 2017 | USD | 11.47 | 11.55 | 11.21 | 11.46 | 11.46 | -0.05 (-0.43%) | 354,412 |
13 Mar 2017 | USD | 11.56 | 11.65 | 11.44 | 11.51 | 11.51 | -0.02 (-0.17%) | 239,926 |
10 Mar 2017 | USD | 11.63 | 11.73 | 11.41 | 11.53 | 11.53 | -0.05 (-0.43%) | 339,402 |
9 Mar 2017 | USD | 11.9 | 12.04 | 11.555 | 11.58 | 11.58 | -0.33 (-2.77%) | 419,973 |
8 Mar 2017 | USD | 12.28 | 12.29 | 11.89 | 11.91 | 11.91 | -0.43 (-3.48%) | 250,596 |
7 Mar 2017 | USD | 12.41 | 12.49 | 12.3 | 12.34 | 12.34 | -0.07 (-0.56%) | 233,719 |
6 Mar 2017 | USD | 12.35 | 12.44 | 12.28 | 12.41 | 12.41 | -0.06 (-0.48%) | 443,888 |
3 Mar 2017 | USD | 12.44 | 12.54 | 12.26 | 12.47 | 12.47 | -0.07 (-0.56%) | 311,792 |
2 Mar 2017 | USD | 12.43 | 12.55 | 12.36 | 12.54 | 12.54 | +0.05 (+0.40%) | 280,501 |
1 Mar 2017 | USD | 12.63 | 12.63 | 12.27 | 12.49 | 12.49 | +0.1 (+0.81%) | 371,383 |
28 Feb 2017 | USD | 12.84 | 12.84 | 12.3401 | 12.39 | 12.39 | -0.23 (-1.82%) | 428,802 |
27 Feb 2017 | USD | 12.48 | 12.67 | 12.44 | 12.62 | 12.62 | +0.13 (+1.04%) | 417,278 |
24 Feb 2017 | USD | 12.45 | 12.53 | 12.38 | 12.49 | 12.49 | 0.0 (0.0%) | 287,686 |
23 Feb 2017 | USD | 12.45 | 12.49 | 12.27 | 12.49 | 12.49 | +0.11 (+0.89%) | 282,397 |
22 Feb 2017 | USD | 12.29 | 12.74 | 12.23 | 12.38 | 12.38 | -0.02 (-0.16%) | 279,169 |
21 Feb 2017 | USD | 12.24 | 12.44 | 12.21 | 12.4 | 12.4 | +0.15 (+1.22%) | 300,934 |
20 Feb 2017 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 12.24 | 12.275 | 12.095 | 12.25 | 12.25 | +0.09 (+0.74%) | 460,035 |
16 Feb 2017 | USD | 11.98 | 12.27 | 11.98 | 12.16 | 12.16 | +0.18 (+1.50%) | 452,337 |
15 Feb 2017 | USD | 12.13 | 12.29 | 11.82 | 11.98 | 11.98 | -0.39 (-3.15%) | 500,634 |
14 Feb 2017 | USD | 12.4 | 12.41 | 12.24 | 12.37 | 12.37 | -0.15 (-1.20%) | 262,272 |
13 Feb 2017 | USD | 12.49 | 12.555 | 12.43 | 12.52 | 12.52 | +0.02 (+0.16%) | 219,861 |
10 Feb 2017 | USD | 12.46 | 12.5 | 12.39 | 12.5 | 12.5 | +0.09 (+0.73%) | 420,407 |
9 Feb 2017 | USD | 12.47 | 12.49 | 12.38 | 12.41 | 12.41 | +0.03 (+0.24%) | 217,118 |