Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 12.31 | 12.65 | 12.16 | 12.5 | 3.7793 | +0.46 (+3.82%) | 14,284 |
7 Feb 2017 | USD | 11.75 | 12.11 | 11.74 | 12.04 | 3.6402 | +0.22 (+1.86%) | 37,516 |
6 Feb 2017 | USD | 11.53 | 12.15 | 11.53 | 11.82 | 3.5737 | -0.66 (-5.29%) | 14,660 |
3 Feb 2017 | USD | 12.18 | 12.48 | 12.03 | 12.48 | 3.7732 | +0.205 (+1.67%) | 11,831 |
2 Feb 2017 | USD | 11.98 | 12.55 | 11.98 | 12.275 | 3.7113 | +0.355 (+2.98%) | 10,348 |
1 Feb 2017 | USD | 11.735 | 12.37 | 11.735 | 11.92 | 3.6039 | +0.203 (+1.73%) | 11,801 |
31 Jan 2017 | USD | 11.6 | 11.785 | 11.6 | 11.7175 | 3.5427 | -0.083 (-0.70%) | 11,781 |
30 Jan 2017 | USD | 11.795 | 11.84 | 11.7 | 11.8 | 3.5676 | -0.29 (-2.40%) | 28,926 |
27 Jan 2017 | USD | 11.86 | 12.12 | 11.86 | 12.09 | 3.6553 | +0.02 (+0.17%) | 12,023 |
26 Jan 2017 | USD | 11.98 | 12.19 | 11.98 | 12.07 | 3.6493 | +0.03 (+0.25%) | 24,350 |
25 Jan 2017 | USD | 12 | 12.04 | 11.9 | 12.04 | 3.6402 | +0.24 (+2.03%) | 95,602 |
24 Jan 2017 | USD | 11.86 | 12.31 | 11.76 | 11.8 | 3.5676 | +0.22 (+1.90%) | 23,252 |
23 Jan 2017 | USD | 11.55 | 11.66 | 11.21 | 11.58 | 3.5011 | +0.05 (+0.43%) | 29,488 |
20 Jan 2017 | USD | 11.55 | 11.66 | 11.25 | 11.53 | 3.486 | +0.005 (+0.04%) | 27,667 |
19 Jan 2017 | USD | 11.18 | 11.63 | 11.18 | 11.525 | 3.4845 | +0.085 (+0.74%) | 24,323 |
18 Jan 2017 | USD | 11.46 | 11.46 | 11.342 | 11.44 | 3.4588 | -0.35 (-2.97%) | 6,245 |
17 Jan 2017 | USD | 11.52 | 11.8 | 11.52 | 11.79 | 3.5646 | +0.21 (+1.81%) | 25,783 |
16 Jan 2017 | USD | 11.58 | 11.58 | 11.58 | 11.58 | 3.5011 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 12 | 12 | 11.52 | 11.58 | 3.5011 | -0.74 (-6.01%) | 26,128 |
12 Jan 2017 | USD | 11.94 | 12.33 | 11.94 | 12.32 | 3.7249 | +0.99 (+8.74%) | 24,212 |
11 Jan 2017 | USD | 10.9 | 11.54 | 10.9 | 11.33 | 3.4255 | -0.1 (-0.87%) | 14,923 |
10 Jan 2017 | USD | 11.49 | 11.52 | 11.33 | 11.43 | 3.4558 | -0.05 (-0.44%) | 13,615 |
9 Jan 2017 | USD | 11.82 | 11.82 | 11.4 | 11.48 | 3.4709 | +0.18 (+1.59%) | 39,626 |
6 Jan 2017 | USD | 11.24 | 11.3 | 11.164 | 11.3 | 3.4165 | -0.34 (-2.92%) | 15,460 |
5 Jan 2017 | USD | 11.13 | 11.64 | 11.13 | 11.64 | 3.5193 | +0.205 (+1.79%) | 11,591 |
4 Jan 2017 | USD | 11.24 | 11.464 | 11.24 | 11.435 | 3.4573 | +0.325 (+2.93%) | 18,065 |
3 Jan 2017 | USD | 10.68 | 11.17 | 10.68 | 11.11 | 3.359 | +0.86 (+8.39%) | 40,829 |
2 Jan 2017 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 3.099 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 10.25 | 10.76 | 10.25 | 10.25 | 3.099 | -0.16 (-1.54%) | 34,482 |
29 Dec 2016 | USD | 10.28 | 10.44 | 10.24 | 10.41 | 3.1474 | +0.28 (+2.76%) | 30,196 |