Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2017 | USD | 13.3 | 13.35 | 12.75 | 12.9 | 12.9 | -0.3 (-2.27%) | 103,893 |
24 May 2017 | USD | 13.7 | 13.8 | 13.15 | 13.2 | 13.2 | -0.5 (-3.65%) | 81,408 |
23 May 2017 | USD | 13.45 | 13.85 | 13.35 | 13.7 | 13.7 | +0.3 (+2.24%) | 70,818 |
22 May 2017 | USD | 13.35 | 13.5 | 13.05 | 13.4 | 13.4 | +0.05 (+0.37%) | 83,244 |
19 May 2017 | USD | 13.65 | 14 | 13.25 | 13.35 | 13.35 | -0.25 (-1.84%) | 67,624 |
18 May 2017 | USD | 13.65 | 13.85 | 13.3 | 13.6 | 13.6 | -0.1 (-0.73%) | 83,111 |
17 May 2017 | USD | 13.9 | 14.1499 | 13.55 | 13.7 | 13.7 | -0.45 (-3.18%) | 62,065 |
16 May 2017 | USD | 14.3 | 14.3 | 13.7 | 14.15 | 14.15 | -0.1 (-0.70%) | 57,868 |
15 May 2017 | USD | 14.2 | 14.56 | 14.15 | 14.25 | 14.25 | +0.25 (+1.79%) | 94,441 |
12 May 2017 | USD | 13.85 | 14.2 | 13.5203 | 14 | 14 | +0.05 (+0.36%) | 57,071 |
11 May 2017 | USD | 14.05 | 14.25 | 13.8 | 13.95 | 13.95 | -0.2 (-1.41%) | 142,918 |
10 May 2017 | USD | 13.15 | 14.6 | 13.15 | 14.15 | 14.15 | +1 (+7.60%) | 306,734 |
9 May 2017 | USD | 13.4 | 13.4 | 12.8 | 13.15 | 13.15 | -0.2 (-1.50%) | 129,620 |
8 May 2017 | USD | 13.15 | 13.5 | 12.95 | 13.35 | 13.35 | +0.2 (+1.52%) | 106,976 |
5 May 2017 | USD | 13.45 | 13.45 | 12.85 | 13.15 | 13.15 | -0.2 (-1.50%) | 75,910 |
4 May 2017 | USD | 13.3 | 13.65 | 12.957 | 13.35 | 13.35 | +0.05 (+0.38%) | 69,800 |
3 May 2017 | USD | 13.45 | 13.7 | 13.05 | 13.3 | 13.3 | -0.35 (-2.56%) | 102,373 |
2 May 2017 | USD | 13.55 | 13.7 | 12.9 | 13.65 | 13.65 | +0.05 (+0.37%) | 113,804 |
1 May 2017 | USD | 13.1 | 13.65 | 12.85 | 13.6 | 13.6 | +0.55 (+4.21%) | 130,307 |
28 Apr 2017 | USD | 13 | 13.1 | 12.65 | 13.05 | 13.05 | +0.15 (+1.16%) | 66,146 |
27 Apr 2017 | USD | 13.55 | 13.55 | 12.85 | 12.9 | 12.9 | -0.65 (-4.80%) | 108,787 |
26 Apr 2017 | USD | 13.2 | 13.6 | 12.95 | 13.55 | 13.55 | +0.3 (+2.26%) | 136,701 |
25 Apr 2017 | USD | 13.1 | 13.3 | 12.9 | 13.25 | 13.25 | +0.3 (+2.32%) | 79,790 |
24 Apr 2017 | USD | 12.9 | 13.1 | 12.4 | 12.95 | 12.95 | +0.3 (+2.37%) | 79,257 |
21 Apr 2017 | USD | 12.35 | 12.75 | 12.1001 | 12.65 | 12.65 | +0.25 (+2.02%) | 96,901 |
20 Apr 2017 | USD | 12 | 12.8 | 11.6 | 12.4 | 12.4 | +0.45 (+3.77%) | 146,889 |
19 Apr 2017 | USD | 11.5 | 12.45 | 11.1 | 11.95 | 11.95 | +0.55 (+4.82%) | 213,438 |
18 Apr 2017 | USD | 11.5 | 11.5 | 10.8 | 11.4 | 11.4 | -0.15 (-1.30%) | 109,577 |
17 Apr 2017 | USD | 11.25 | 11.75 | 10.9 | 11.55 | 11.55 | +0.4 (+3.59%) | 95,908 |
14 Apr 2017 | USD | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.0 (0.0%) | 0 |