Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | USD | 13.45 | 14 | 13.15 | 13.45 | 13.45 | -0.2 (-1.47%) | 225,987 |
5 Jul 2017 | USD | 13.45 | 14.05 | 13.15 | 13.65 | 13.65 | +0.2 (+1.49%) | 283,134 |
4 Jul 2017 | USD | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 13.25 | 13.6 | 13 | 13.45 | 13.45 | +0.35 (+2.67%) | 140,033 |
30 Jun 2017 | USD | 13.05 | 13.75 | 12.6 | 13.1 | 13.1 | 0.0 (0.0%) | 237,086 |
29 Jun 2017 | USD | 13.5 | 13.6 | 12.65 | 13.1 | 13.1 | -0.45 (-3.32%) | 230,347 |
28 Jun 2017 | USD | 13.55 | 13.8 | 13.05 | 13.55 | 13.55 | +0.15 (+1.12%) | 141,816 |
27 Jun 2017 | USD | 14.5 | 14.5 | 13.2 | 13.4 | 13.4 | -1.2 (-8.22%) | 225,257 |
26 Jun 2017 | USD | 14.3 | 14.7 | 13.9 | 14.6 | 14.6 | +0.15 (+1.04%) | 148,832 |
23 Jun 2017 | USD | 14 | 14.5 | 13.7 | 14.45 | 14.45 | +0.5 (+3.58%) | 721,314 |
22 Jun 2017 | USD | 13.8 | 14.5 | 13.8 | 13.95 | 13.95 | +0.25 (+1.82%) | 177,848 |
21 Jun 2017 | USD | 13.95 | 14.35 | 13.7 | 13.7 | 13.7 | -0.15 (-1.08%) | 252,626 |
20 Jun 2017 | USD | 14.25 | 14.5 | 13.85 | 13.85 | 13.85 | -0.45 (-3.15%) | 108,342 |
19 Jun 2017 | USD | 14.3 | 14.65 | 14.1 | 14.3 | 14.3 | +0.15 (+1.06%) | 154,319 |
16 Jun 2017 | USD | 13.4 | 14.35 | 13.4 | 14.15 | 14.15 | +0.6 (+4.43%) | 143,284 |
15 Jun 2017 | USD | 13.8 | 13.9 | 13.25 | 13.55 | 13.55 | -0.45 (-3.21%) | 93,591 |
14 Jun 2017 | USD | 13.5 | 14.25 | 13.3 | 14 | 14 | +0.45 (+3.32%) | 100,476 |
13 Jun 2017 | USD | 13.75 | 13.85 | 13.25 | 13.55 | 13.55 | -0.15 (-1.09%) | 112,182 |
12 Jun 2017 | USD | 13.25 | 13.8 | 12.75 | 13.7 | 13.7 | +0.55 (+4.18%) | 172,411 |
9 Jun 2017 | USD | 13.65 | 13.65 | 13 | 13.15 | 13.15 | -0.55 (-4.01%) | 90,878 |
8 Jun 2017 | USD | 13 | 13.9 | 13 | 13.7 | 13.7 | +0.65 (+4.98%) | 77,640 |
7 Jun 2017 | USD | 12.95 | 13.3 | 12.75 | 13.05 | 13.05 | +0.2 (+1.56%) | 129,242 |
6 Jun 2017 | USD | 12.75 | 13.2 | 12.6 | 12.85 | 12.85 | 0.0 (0.0%) | 126,593 |
5 Jun 2017 | USD | 13.6 | 13.6787 | 12.8 | 12.85 | 12.85 | -0.7 (-5.17%) | 58,917 |
2 Jun 2017 | USD | 13.45 | 13.7 | 12.95 | 13.55 | 13.55 | +0.15 (+1.12%) | 67,578 |
1 Jun 2017 | USD | 12.95 | 13.65 | 12.95 | 13.4 | 13.4 | +0.5 (+3.88%) | 83,097 |
31 May 2017 | USD | 12.65 | 13 | 12.2 | 12.9 | 12.9 | +0.3 (+2.38%) | 78,357 |
30 May 2017 | USD | 12.6 | 13.1 | 12.45 | 12.6 | 12.6 | -0.1 (-0.79%) | 58,592 |
29 May 2017 | USD | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 12.9 | 13 | 12.55 | 12.7 | 12.7 | -0.2 (-1.55%) | 64,809 |