Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 11.52 | 11.6 | 11.44 | 11.54 | 11.54 | +0.1 (+0.87%) | 161,900 |
17 Jan 2017 | USD | 11.62 | 11.71 | 11.32 | 11.44 | 11.44 | +9.712 (+562.04%) | 151,400 |
16 Jan 2017 | USD | 1.728 | 1.728 | 1.706 | 1.728 | 1.728 | -9.942 (-85.19%) | 4,131 |
13 Jan 2017 | USD | 11.56 | 11.89 | 11.54 | 11.67 | 11.67 | +0.21 (+1.83%) | 171,200 |
12 Jan 2017 | USD | 11.4 | 11.53 | 11.08 | 11.46 | 11.46 | +0.01 (+0.09%) | 171,300 |
11 Jan 2017 | USD | 11.25 | 11.51 | 11.2 | 11.45 | 11.45 | +0.26 (+2.32%) | 257,700 |
10 Jan 2017 | USD | 10.9 | 11.21 | 10.8 | 11.19 | 11.19 | +0.39 (+3.61%) | 322,600 |
9 Jan 2017 | USD | 11.11 | 11.11 | 10.67 | 10.8 | 10.8 | -0.29 (-2.61%) | 505,400 |
6 Jan 2017 | USD | 11.34 | 11.45 | 11.07 | 11.09 | 11.09 | -0.19 (-1.68%) | 197,100 |
5 Jan 2017 | USD | 11.76 | 11.88 | 11.27 | 11.28 | 11.28 | -0.52 (-4.41%) | 294,300 |
4 Jan 2017 | USD | 11.77 | 11.93 | 11.72 | 11.8 | 11.8 | +0.06 (+0.51%) | 248,700 |
3 Jan 2017 | USD | 11.99 | 12.03 | 11.63 | 11.74 | 11.74 | +10.161 (+643.51%) | 137,900 |
2 Jan 2017 | USD | 1.551 | 1.606 | 1.551 | 1.579 | 1.579 | -10.211 (-86.61%) | 8,995 |
30 Dec 2016 | USD | 12.07 | 12.07 | 11.73 | 11.79 | 11.79 | -0.2 (-1.67%) | 139,100 |
29 Dec 2016 | USD | 12.17 | 12.42 | 11.93 | 11.99 | 11.99 | -0.17 (-1.40%) | 128,300 |
28 Dec 2016 | USD | 11.99 | 12.26 | 11.91 | 12.16 | 12.16 | +0.26 (+2.18%) | 195,900 |
27 Dec 2016 | USD | 12 | 12.13 | 11.78 | 11.9 | 11.9 | -0.01 (-0.08%) | 90,400 |
26 Dec 2016 | USD | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 11.94 | 12.02 | 11.69 | 11.91 | 11.91 | +0.05 (+0.42%) | 108,200 |
22 Dec 2016 | USD | 12.02 | 12.03 | 11.54 | 11.86 | 11.86 | -0.12 (-1.00%) | 269,000 |
21 Dec 2016 | USD | 12.77 | 12.77 | 11.97 | 11.98 | 11.98 | -0.86 (-6.70%) | 277,300 |
20 Dec 2016 | USD | 12.45 | 13.1 | 12.38 | 12.84 | 12.84 | +0.5 (+4.05%) | 387,800 |
19 Dec 2016 | USD | 12.22 | 12.58 | 12.13 | 12.34 | 12.34 | +0.18 (+1.48%) | 140,000 |
16 Dec 2016 | USD | 12.29 | 12.68 | 12.1 | 12.16 | 12.16 | -0.09 (-0.73%) | 486,100 |
15 Dec 2016 | USD | 12.28 | 12.63 | 12.23 | 12.25 | 12.25 | -0.02 (-0.16%) | 278,500 |
14 Dec 2016 | USD | 12.42 | 12.65 | 12.25 | 12.27 | 12.27 | -0.22 (-1.76%) | 140,900 |
13 Dec 2016 | USD | 12.91 | 12.98 | 12.45 | 12.49 | 12.49 | -0.42 (-3.25%) | 203,000 |
12 Dec 2016 | USD | 13.1 | 13.14 | 12.83 | 12.91 | 12.91 | -0.23 (-1.75%) | 167,700 |
9 Dec 2016 | USD | 13.31 | 13.38 | 13.08 | 13.14 | 13.14 | -0.17 (-1.28%) | 156,500 |
8 Dec 2016 | USD | 13.49 | 13.54 | 13.2 | 13.31 | 13.31 | -0.18 (-1.33%) | 207,600 |