Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 13.17 | 13.31 | 13.04 | 13.13 | 13.13 | -0.06 (-0.45%) | 977,438 |
28 Nov 2017 | USD | 13.13 | 13.29 | 12.86 | 13.19 | 13.19 | +0.08 (+0.61%) | 1,162,487 |
27 Nov 2017 | USD | 13.27 | 13.49 | 13.02 | 13.11 | 13.11 | -0.15 (-1.13%) | 842,201 |
24 Nov 2017 | USD | 13.48 | 13.51 | 13.19 | 13.26 | 13.26 | -0.16 (-1.19%) | 302,432 |
23 Nov 2017 | USD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 13.34 | 13.5204 | 13.33 | 13.42 | 13.42 | +0.01 (+0.07%) | 1,065,773 |
21 Nov 2017 | USD | 13.25 | 13.46 | 13.12 | 13.41 | 13.41 | +0.24 (+1.82%) | 846,097 |
20 Nov 2017 | USD | 13.04 | 13.47 | 13.04 | 13.17 | 13.17 | +0.11 (+0.84%) | 885,088 |
17 Nov 2017 | USD | 12.91 | 13.16 | 12.91 | 13.06 | 13.06 | +0.09 (+0.69%) | 637,047 |
16 Nov 2017 | USD | 13.03 | 13.23 | 12.89 | 12.97 | 12.97 | -0.02 (-0.15%) | 1,173,048 |
15 Nov 2017 | USD | 12.75 | 13.05 | 12.6 | 12.99 | 12.99 | +0.21 (+1.64%) | 648,640 |
14 Nov 2017 | USD | 12.57 | 12.85 | 12.52 | 12.78 | 12.78 | +0.18 (+1.43%) | 755,129 |
13 Nov 2017 | USD | 12.51 | 12.81 | 12.41 | 12.6 | 12.6 | +0.01 (+0.08%) | 1,010,555 |
10 Nov 2017 | USD | 12.22 | 12.65 | 12.21 | 12.59 | 12.59 | +0.29 (+2.36%) | 837,859 |
9 Nov 2017 | USD | 12.27 | 12.55 | 12.12 | 12.3 | 12.3 | -0.11 (-0.89%) | 913,501 |
8 Nov 2017 | USD | 12.16 | 12.58 | 12.16 | 12.41 | 12.41 | +0.22 (+1.80%) | 567,076 |
7 Nov 2017 | USD | 12.38 | 12.45 | 12.17 | 12.19 | 12.19 | -0.26 (-2.09%) | 726,998 |
6 Nov 2017 | USD | 12.25 | 12.57 | 12.2 | 12.45 | 12.45 | +0.15 (+1.22%) | 789,392 |
3 Nov 2017 | USD | 12.26 | 12.5 | 12.19 | 12.3 | 12.3 | +0.01 (+0.08%) | 913,165 |
2 Nov 2017 | USD | 12.12 | 12.43 | 12.06 | 12.29 | 12.29 | +0.08 (+0.66%) | 1,145,314 |
1 Nov 2017 | USD | 12.34 | 12.4489 | 12.16 | 12.21 | 12.21 | -0.03 (-0.25%) | 569,618 |
31 Oct 2017 | USD | 12.07 | 12.4194 | 12.07 | 12.24 | 12.24 | +0.29 (+2.43%) | 1,472,659 |
30 Oct 2017 | USD | 11.8 | 12.1 | 11.71 | 11.95 | 11.95 | +0.15 (+1.27%) | 1,446,121 |
27 Oct 2017 | USD | 11.6 | 12.25 | 11.6 | 11.8 | 11.8 | -0.44 (-3.59%) | 1,801,385 |
26 Oct 2017 | USD | 12.2 | 12.7 | 11.96 | 12.24 | 12.24 | +0.51 (+4.35%) | 2,814,049 |
25 Oct 2017 | USD | 13.81 | 13.81 | 11.47 | 11.73 | 11.73 | -2.16 (-15.55%) | 3,125,597 |
24 Oct 2017 | USD | 13.86 | 14.1 | 13.68 | 13.89 | 13.89 | +0.06 (+0.43%) | 1,014,694 |
23 Oct 2017 | USD | 13.9 | 14.07 | 13.78 | 13.83 | 13.83 | 0.0 (0.0%) | 924,917 |
20 Oct 2017 | USD | 14.2 | 14.23 | 13.8 | 13.83 | 13.83 | -0.27 (-1.91%) | 422,049 |
19 Oct 2017 | USD | 13.58 | 14.1 | 13.43 | 14.1 | 14.1 | +0.47 (+3.45%) | 868,636 |