Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 11.18 | 11.5 | 10.065 | 10.08 | 10.08 | -0.96 (-8.70%) | 299,395 |
13 Oct 2017 | USD | 11.28 | 11.47 | 10.8 | 11.04 | 11.04 | -0.26 (-2.30%) | 575,120 |
12 Oct 2017 | USD | 12.26 | 12.5 | 9.56 | 11.3 | 11.3 | -4.36 (-27.84%) | 2,303,317 |
11 Oct 2017 | USD | 15.65 | 15.77 | 15.52 | 15.66 | 15.66 | +0.02 (+0.13%) | 52,149 |
10 Oct 2017 | USD | 15.69 | 15.9 | 15.43 | 15.64 | 15.64 | +0.16 (+1.03%) | 80,341 |
9 Oct 2017 | USD | 16.15 | 16.15 | 15.42 | 15.48 | 15.48 | -0.7 (-4.33%) | 69,026 |
6 Oct 2017 | USD | 16.25 | 16.36 | 15.97 | 16.18 | 16.18 | +0.08 (+0.50%) | 272,214 |
5 Oct 2017 | USD | 16.25 | 16.35 | 16.04 | 16.1 | 16.1 | -0.14 (-0.86%) | 120,566 |
4 Oct 2017 | USD | 16.24 | 16.48 | 15.9 | 16.24 | 16.24 | -0.09 (-0.55%) | 186,251 |
3 Oct 2017 | USD | 16.58 | 16.58 | 16.03 | 16.33 | 16.33 | -0.22 (-1.33%) | 129,603 |
2 Oct 2017 | USD | 16.2 | 16.595 | 16.2 | 16.55 | 16.55 | +0.39 (+2.41%) | 138,820 |
29 Sep 2017 | USD | 16.1 | 16.32 | 16.09 | 16.16 | 16.16 | +0.01 (+0.06%) | 43,689 |
28 Sep 2017 | USD | 16.26 | 16.26 | 15.91 | 16.15 | 16.15 | -0.11 (-0.68%) | 79,004 |
27 Sep 2017 | USD | 15.77 | 16.36 | 15.77 | 16.26 | 16.26 | +0.49 (+3.11%) | 94,304 |
26 Sep 2017 | USD | 15.82 | 15.95 | 15.65 | 15.77 | 15.77 | -0.09 (-0.57%) | 60,584 |
25 Sep 2017 | USD | 15.4 | 15.88 | 15.39 | 15.86 | 15.86 | +0.22 (+1.41%) | 89,395 |
22 Sep 2017 | USD | 15.51 | 15.68 | 15.37 | 15.64 | 15.64 | +0.17 (+1.10%) | 194,493 |
21 Sep 2017 | USD | 15.67 | 15.67 | 15.36 | 15.47 | 15.47 | -0.26 (-1.65%) | 140,103 |
20 Sep 2017 | USD | 16.09 | 16.09 | 15.53 | 15.73 | 15.73 | -0.37 (-2.30%) | 120,068 |
19 Sep 2017 | USD | 15.9 | 16.14 | 15.83 | 16.1 | 16.1 | +0.23 (+1.45%) | 90,446 |
18 Sep 2017 | USD | 15.9 | 16.42 | 15.77 | 15.87 | 15.87 | +0.02 (+0.13%) | 202,707 |
15 Sep 2017 | USD | 16.29 | 16.36 | 15.75 | 15.85 | 15.85 | -0.4 (-2.46%) | 465,967 |
14 Sep 2017 | USD | 16.58 | 16.58 | 15.8853 | 16.25 | 16.25 | -0.32 (-1.93%) | 237,574 |
13 Sep 2017 | USD | 16.36 | 16.7 | 16.21 | 16.57 | 16.57 | +0.14 (+0.85%) | 643,443 |
12 Sep 2017 | USD | 15.73 | 16.75 | 15.72 | 16.43 | 16.43 | +0.78 (+4.98%) | 719,713 |
11 Sep 2017 | USD | 15.69 | 15.75 | 15.45 | 15.65 | 15.65 | -0.04 (-0.25%) | 147,269 |
8 Sep 2017 | USD | 15.5 | 15.81 | 15.45 | 15.69 | 15.69 | +0.09 (+0.58%) | 148,048 |
7 Sep 2017 | USD | 15.49 | 15.63 | 15.121 | 15.6 | 15.6 | +0.08 (+0.52%) | 336,241 |
6 Sep 2017 | USD | 15.56 | 15.61 | 15.41 | 15.52 | 15.52 | -0.03 (-0.19%) | 95,130 |
5 Sep 2017 | USD | 15.51 | 15.64 | 15.3 | 15.55 | 15.55 | +0.02 (+0.13%) | 179,241 |