Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 12.05 | 12.9 | 12.05 | 12.85 | 12.85 | +0.8 (+6.64%) | 435,277 |
26 Apr 2017 | USD | 11.85 | 12.1 | 11.65 | 12.05 | 12.05 | +0.25 (+2.12%) | 183,239 |
25 Apr 2017 | USD | 11.8 | 12 | 11.6 | 11.8 | 11.8 | 0.0 (0.0%) | 155,177 |
24 Apr 2017 | USD | 11.75 | 11.9 | 11.65 | 11.8 | 11.8 | +0.2 (+1.72%) | 164,348 |
21 Apr 2017 | USD | 11.95 | 12.15 | 11.55 | 11.6 | 11.6 | -0.4 (-3.33%) | 176,336 |
20 Apr 2017 | USD | 11.85 | 12.1 | 11.775 | 12 | 12 | +0.15 (+1.27%) | 189,555 |
19 Apr 2017 | USD | 11.55 | 12.05 | 11.525 | 11.85 | 11.85 | +0.35 (+3.04%) | 268,993 |
18 Apr 2017 | USD | 11.4 | 11.65 | 11.3 | 11.5 | 11.5 | +0.2 (+1.77%) | 237,154 |
17 Apr 2017 | USD | 10.85 | 11.7 | 10.8 | 11.3 | 11.3 | +0.45 (+4.15%) | 344,911 |
14 Apr 2017 | USD | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 11.2 | 11.25 | 10.65 | 10.85 | 10.85 | -0.4 (-3.56%) | 701,172 |
12 Apr 2017 | USD | 11.55 | 11.75 | 11.2 | 11.25 | 11.25 | -0.35 (-3.02%) | 325,397 |
11 Apr 2017 | USD | 11.45 | 11.95 | 11.45 | 11.6 | 11.6 | -0.15 (-1.28%) | 436,554 |
10 Apr 2017 | USD | 12.25 | 12.3 | 11.6 | 11.75 | 11.75 | -0.5 (-4.08%) | 396,570 |
7 Apr 2017 | USD | 12.6 | 12.65 | 12.05 | 12.25 | 12.25 | -0.4 (-3.16%) | 145,993 |
6 Apr 2017 | USD | 12.25 | 12.7 | 12.1 | 12.65 | 12.65 | +0.4 (+3.27%) | 265,493 |
5 Apr 2017 | USD | 12.3 | 12.4 | 12.1 | 12.25 | 12.25 | -0.05 (-0.41%) | 242,744 |
4 Apr 2017 | USD | 12.25 | 12.4 | 11.9 | 12.3 | 12.3 | -0.05 (-0.40%) | 286,654 |
3 Apr 2017 | USD | 12.45 | 12.45 | 11.55 | 12.35 | 12.35 | -0.15 (-1.20%) | 507,319 |
31 Mar 2017 | USD | 12.45 | 12.75 | 12.3 | 12.5 | 12.5 | +0.1 (+0.81%) | 463,583 |
30 Mar 2017 | USD | 12.15 | 12.5 | 12.05 | 12.4 | 12.4 | +0.2 (+1.64%) | 232,509 |
29 Mar 2017 | USD | 12.15 | 12.4 | 12.1 | 12.2 | 12.2 | +0.05 (+0.41%) | 179,523 |
28 Mar 2017 | USD | 12.05 | 12.25 | 11.9 | 12.15 | 12.15 | 0.0 (0.0%) | 529,663 |
27 Mar 2017 | USD | 11.75 | 12.35 | 11.5 | 12.15 | 12.15 | +0.25 (+2.10%) | 672,799 |
24 Mar 2017 | USD | 11.85 | 12.2 | 11.7 | 11.9 | 11.9 | 0.0 (0.0%) | 238,168 |
23 Mar 2017 | USD | 11.85 | 12.15 | 11.5 | 11.9 | 11.9 | +0.1 (+0.85%) | 421,081 |
22 Mar 2017 | USD | 11.7 | 12.15 | 11.05 | 11.8 | 11.8 | 0.0 (0.0%) | 463,760 |
21 Mar 2017 | USD | 12.25 | 12.45 | 11.75 | 11.8 | 11.8 | -0.5 (-4.07%) | 323,432 |
20 Mar 2017 | USD | 12.55 | 12.55 | 12.05 | 12.3 | 12.3 | -0.15 (-1.20%) | 331,110 |
17 Mar 2017 | USD | 12.3 | 12.55 | 12.1 | 12.45 | 12.45 | +0.05 (+0.40%) | 353,942 |