Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2017 | USD | 9.01 | 9.1 | 8.78 | 8.82 | 8.82 | -0.18 (-2%) | 318,600 |
11 Apr 2017 | USD | 8.75 | 9.03 | 8.75 | 9 | 9 | +0.26 (+2.97%) | 289,700 |
10 Apr 2017 | USD | 8.88 | 9.12 | 8.71 | 8.74 | 8.74 | -0.14 (-1.58%) | 354,100 |
7 Apr 2017 | USD | 8.83 | 8.9 | 8.76 | 8.88 | 8.88 | +0.07 (+0.79%) | 334,100 |
6 Apr 2017 | USD | 8.86 | 8.87 | 8.65 | 8.81 | 8.81 | -0.02 (-0.23%) | 420,300 |
5 Apr 2017 | USD | 8.98 | 9.15 | 8.75 | 8.83 | 8.83 | -0.1 (-1.12%) | 446,800 |
4 Apr 2017 | USD | 9.3 | 9.31 | 8.9 | 8.93 | 8.93 | -0.36 (-3.88%) | 427,400 |
3 Apr 2017 | USD | 9.48 | 9.55 | 9.25 | 9.29 | 9.29 | -0.15 (-1.59%) | 340,100 |
31 Mar 2017 | USD | 9.29 | 9.46 | 9.18 | 9.44 | 9.44 | +0.2 (+2.16%) | 991,900 |
30 Mar 2017 | USD | 9.56 | 9.59 | 9.16 | 9.24 | 9.24 | -0.28 (-2.94%) | 416,700 |
29 Mar 2017 | USD | 9.55 | 9.65 | 9.43 | 9.52 | 9.52 | -0.04 (-0.42%) | 578,200 |
28 Mar 2017 | USD | 9.65 | 9.73 | 9.41 | 9.56 | 9.56 | -0.12 (-1.24%) | 440,000 |
27 Mar 2017 | USD | 9.55 | 9.73 | 9.52 | 9.68 | 9.68 | -0.06 (-0.62%) | 290,000 |
24 Mar 2017 | USD | 9.8 | 9.98 | 9.67 | 9.74 | 9.74 | -0.03 (-0.31%) | 225,800 |
23 Mar 2017 | USD | 9.8 | 9.86 | 9.64 | 9.77 | 9.77 | -0.02 (-0.20%) | 333,800 |
22 Mar 2017 | USD | 9.85 | 9.85 | 9.59 | 9.79 | 9.79 | -0.05 (-0.51%) | 409,700 |
21 Mar 2017 | USD | 10.2 | 10.2 | 9.76 | 9.84 | 9.84 | -0.25 (-2.48%) | 517,700 |
20 Mar 2017 | USD | 10.27 | 10.29 | 10.05 | 10.09 | 10.09 | -0.15 (-1.46%) | 259,800 |
17 Mar 2017 | USD | 9.97 | 10.27 | 9.88 | 10.24 | 10.24 | +0.24 (+2.40%) | 1,872,000 |
16 Mar 2017 | USD | 9.92 | 10.04 | 9.88 | 10 | 10 | +0.07 (+0.70%) | 322,800 |
15 Mar 2017 | USD | 9.72 | 9.94 | 9.57 | 9.93 | 9.93 | +0.29 (+3.01%) | 424,500 |
14 Mar 2017 | USD | 9.62 | 9.84 | 9.48 | 9.64 | 9.64 | +0.01 (+0.10%) | 608,900 |
13 Mar 2017 | USD | 9.16 | 9.63 | 9.16 | 9.63 | 9.63 | +0.52 (+5.71%) | 614,000 |
10 Mar 2017 | USD | 9.03 | 9.19 | 8.94 | 9.11 | 9.11 | +0.14 (+1.56%) | 855,200 |
9 Mar 2017 | USD | 8.82 | 9.5 | 8.58 | 8.97 | 8.97 | -0.16 (-1.75%) | 818,500 |
8 Mar 2017 | USD | 9.71 | 9.8 | 9.08 | 9.13 | 9.13 | -0.52 (-5.39%) | 604,900 |
7 Mar 2017 | USD | 9.85 | 9.93 | 9.64 | 9.65 | 9.65 | -0.25 (-2.53%) | 391,900 |
6 Mar 2017 | USD | 9.9 | 10.05 | 9.82 | 9.9 | 9.9 | -0.14 (-1.39%) | 295,100 |
3 Mar 2017 | USD | 9.96 | 10.11 | 9.81 | 10.04 | 10.04 | +0.03 (+0.30%) | 432,900 |
2 Mar 2017 | USD | 10 | 10.16 | 9.81 | 10.01 | 10.01 | +0.03 (+0.30%) | 422,600 |