Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 9.54 | 9.82 | 9.5 | 9.77 | 9.77 | +0.33 (+3.50%) | 153,453 |
2 Feb 2017 | USD | 9.46 | 9.59 | 9.25 | 9.44 | 9.44 | -0.01 (-0.11%) | 132,864 |
1 Feb 2017 | USD | 9.95 | 10.15 | 9.29 | 9.45 | 9.45 | -0.44 (-4.45%) | 284,930 |
31 Jan 2017 | USD | 10.31 | 10.349 | 9.635 | 9.89 | 9.89 | +0.48 (+5.10%) | 492,307 |
30 Jan 2017 | USD | 9.85 | 9.88 | 9.35 | 9.41 | 9.41 | -0.51 (-5.14%) | 122,722 |
27 Jan 2017 | USD | 9.89 | 9.9899 | 9.751 | 9.92 | 9.92 | +0.03 (+0.30%) | 94,743 |
26 Jan 2017 | USD | 10.09 | 10.1554 | 9.85 | 9.89 | 9.89 | -0.2 (-1.98%) | 71,544 |
25 Jan 2017 | USD | 9.92 | 10.28 | 9.81 | 10.09 | 10.09 | +0.27 (+2.75%) | 92,603 |
24 Jan 2017 | USD | 9.87 | 9.91 | 9.52 | 9.82 | 9.82 | -0.03 (-0.30%) | 151,831 |
23 Jan 2017 | USD | 10.11 | 10.1648 | 9.81 | 9.85 | 9.85 | -0.3 (-2.96%) | 143,846 |
20 Jan 2017 | USD | 10.26 | 10.33 | 10.125 | 10.15 | 10.15 | -0.11 (-1.07%) | 70,272 |
19 Jan 2017 | USD | 10.44 | 10.48 | 10.155 | 10.26 | 10.26 | -0.22 (-2.10%) | 112,203 |
18 Jan 2017 | USD | 10.54 | 10.69 | 10.402 | 10.48 | 10.48 | -0.03 (-0.29%) | 109,148 |
17 Jan 2017 | USD | 10.86 | 10.86 | 10.45 | 10.51 | 10.51 | -0.43 (-3.93%) | 110,915 |
16 Jan 2017 | USD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 10.8 | 11.16 | 10.8 | 10.94 | 10.94 | +0.15 (+1.39%) | 111,113 |
12 Jan 2017 | USD | 10.73 | 11.02 | 10.56 | 10.79 | 10.79 | -0.02 (-0.19%) | 157,991 |
11 Jan 2017 | USD | 10.99 | 11.02 | 10.63 | 10.81 | 10.81 | -0.14 (-1.28%) | 169,837 |
10 Jan 2017 | USD | 10.94 | 11 | 10.76 | 10.95 | 10.95 | -0.05 (-0.45%) | 141,874 |
9 Jan 2017 | USD | 11.07 | 11.11 | 10.885 | 11 | 11 | -0.11 (-0.99%) | 130,930 |
6 Jan 2017 | USD | 10.82 | 11.18 | 10.82 | 11.11 | 11.11 | +0.32 (+2.97%) | 199,958 |
5 Jan 2017 | USD | 10.87 | 10.9234 | 10.43 | 10.79 | 10.79 | -0.2 (-1.82%) | 230,787 |
4 Jan 2017 | USD | 10.01 | 11.115 | 10.01 | 10.99 | 10.99 | +0.98 (+9.79%) | 466,654 |
3 Jan 2017 | USD | 10.1 | 10.16 | 9.8944 | 10.01 | 10.01 | +0.11 (+1.11%) | 204,154 |
2 Jan 2017 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 10 | 10.08 | 9.79 | 9.9 | 9.9 | -0.08 (-0.80%) | 166,314 |
29 Dec 2016 | USD | 9.85 | 10.1 | 9.85 | 9.98 | 9.98 | +0.13 (+1.32%) | 141,901 |
28 Dec 2016 | USD | 9.97 | 10.14 | 9.78 | 9.85 | 9.85 | -0.11 (-1.10%) | 175,171 |
27 Dec 2016 | USD | 10.13 | 10.24 | 9.93 | 9.96 | 9.96 | -0.21 (-2.06%) | 183,963 |
26 Dec 2016 | USD | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 (0.0%) | 0 |