Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | USD | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.0 (0.0%) | 0 |
17 Nov 2017 | USD | 11.47 | 11.59 | 11.2 | 11.49 | 11.49 | 0.0 (0.0%) | 445,353 |
16 Nov 2017 | USD | 11.48 | 11.5 | 11.26 | 11.49 | 11.49 | -0.01 (-0.09%) | 219,292 |
15 Nov 2017 | USD | 11.49 | 11.52 | 11.28 | 11.5 | 11.5 | 0.0 (0.0%) | 142,824 |
14 Nov 2017 | USD | 11.55 | 11.61 | 11.35 | 11.5 | 11.5 | -0.09 (-0.78%) | 68,177 |
13 Nov 2017 | USD | 11.27 | 11.63 | 11.27 | 11.59 | 11.59 | +0.11 (+0.96%) | 265,566 |
10 Nov 2017 | USD | 11.61 | 11.66 | 11.41 | 11.48 | 11.48 | -0.11 (-0.95%) | 137,057 |
9 Nov 2017 | USD | 11.53 | 11.6 | 11.35 | 11.59 | 11.59 | +0.15 (+1.31%) | 75,685 |
8 Nov 2017 | USD | 11.64 | 11.64 | 11.41 | 11.44 | 11.44 | -0.13 (-1.12%) | 82,422 |
7 Nov 2017 | USD | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | +0.07 (+0.61%) | 3,614,676 |
6 Nov 2017 | USD | 11.3 | 11.7 | 11.25 | 11.5 | 11.5 | +0.3 (+2.68%) | 4,634,998 |
3 Nov 2017 | USD | 11.2 | 11.4 | 11.05 | 11.2 | 11.2 | 0.0 (0.0%) | 160,924 |
2 Nov 2017 | USD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 11.03 | 11.27 | 11.03 | 11.2 | 11.2 | -0.07 (-0.62%) | 109,424 |
31 Oct 2017 | USD | 11.08 | 11.38 | 10.95 | 11.27 | 11.27 | +0.19 (+1.71%) | 1,243,660 |
30 Oct 2017 | USD | 11.35 | 11.36 | 10.9 | 11.08 | 11.08 | -0.31 (-2.72%) | 241,579 |
27 Oct 2017 | USD | 11.45 | 11.52 | 11.3 | 11.39 | 11.39 | +0.11 (+0.98%) | 181,302 |
26 Oct 2017 | USD | 11.43 | 11.48 | 11.1 | 11.28 | 11.28 | -0.13 (-1.14%) | 144,098 |
25 Oct 2017 | USD | 11.57 | 11.58 | 11.3 | 11.41 | 11.41 | -0.16 (-1.38%) | 80,031 |
24 Oct 2017 | USD | 11.4 | 11.7 | 11.35 | 11.57 | 11.57 | +0.01 (+0.09%) | 243,133 |
23 Oct 2017 | USD | 11.38 | 11.65 | 11.38 | 11.56 | 11.56 | +0.21 (+1.85%) | 259,405 |
20 Oct 2017 | USD | 11.53 | 11.7 | 11.32 | 11.35 | 11.35 | -0.33 (-2.83%) | 57,266 |
19 Oct 2017 | USD | 11.3 | 11.71 | 11.3 | 11.68 | 11.68 | +0.32 (+2.82%) | 174,367 |
18 Oct 2017 | USD | 11.35 | 11.57 | 11.25 | 11.36 | 11.36 | -0.08 (-0.70%) | 63,311 |
17 Oct 2017 | USD | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 11.26 | 11.69 | 11.26 | 11.44 | 11.44 | -0.02 (-0.17%) | 131,333 |
13 Oct 2017 | USD | 11.51 | 11.51 | 11.24 | 11.46 | 11.46 | +0.21 (+1.87%) | 51,364 |
12 Oct 2017 | USD | 11.6 | 11.6 | 11.11 | 11.25 | 11.25 | -0.32 (-2.77%) | 126,997 |
11 Oct 2017 | USD | 11.59 | 11.62 | 11.41 | 11.57 | 11.57 | +0.04 (+0.35%) | 185,986 |
10 Oct 2017 | USD | 11.18 | 11.59 | 11.18 | 11.53 | 11.53 | +0.35 (+3.13%) | 132,475 |