Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | USD | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | +0.11 (+0.99%) | 49,008 |
3 Aug 2017 | USD | 11.2 | 11.22 | 10.74 | 11.06 | 11.06 | -0.16 (-1.43%) | 67,534 |
2 Aug 2017 | USD | 11.32 | 11.33 | 11.02 | 11.22 | 11.22 | +0.33 (+3.03%) | 86,515 |
1 Aug 2017 | USD | 10.82 | 11 | 10.76 | 10.89 | 10.89 | +0.08 (+0.74%) | 62,143 |
31 Jul 2017 | USD | 10.98 | 11.05 | 10.68 | 10.81 | 10.81 | -0.22 (-1.99%) | 90,910 |
28 Jul 2017 | USD | 10.99 | 11.11 | 10.61 | 11.03 | 11.03 | +0.01 (+0.09%) | 153,643 |
27 Jul 2017 | USD | 11.83 | 11.83 | 11 | 11.02 | 11.02 | +0.08 (+0.73%) | 129,640 |
26 Jul 2017 | USD | 11.31 | 11.31 | 10.89 | 10.94 | 10.94 | -0.36 (-3.19%) | 184,274 |
25 Jul 2017 | USD | 11.37 | 11.5 | 11.24 | 11.3 | 11.3 | -0.01 (-0.09%) | 70,922 |
24 Jul 2017 | USD | 11.45 | 11.49 | 11.29 | 11.31 | 11.31 | -0.08 (-0.70%) | 67,522 |
21 Jul 2017 | USD | 11.51 | 11.56 | 11.33 | 11.39 | 11.39 | -0.11 (-0.96%) | 129,780 |
20 Jul 2017 | USD | 11.47 | 11.55 | 11.45 | 11.5 | 11.5 | +0.05 (+0.44%) | 44,020 |
19 Jul 2017 | USD | 11.62 | 11.715 | 11.28 | 11.45 | 11.45 | -0.16 (-1.38%) | 231,161 |
18 Jul 2017 | USD | 11.81 | 11.9599 | 11.55 | 11.61 | 11.61 | -0.25 (-2.11%) | 330,492 |
17 Jul 2017 | USD | 11.6 | 11.93 | 11.53 | 11.86 | 11.86 | +0.32 (+2.77%) | 62,863 |
14 Jul 2017 | USD | 11.58 | 11.82 | 11.52 | 11.54 | 11.54 | -0.05 (-0.43%) | 36,152 |
13 Jul 2017 | USD | 11.61 | 11.79 | 11.49 | 11.59 | 11.59 | -0.03 (-0.26%) | 36,489 |
12 Jul 2017 | USD | 11.77 | 11.89 | 11.48 | 11.62 | 11.62 | -0.08 (-0.68%) | 37,818 |
11 Jul 2017 | USD | 11.53 | 11.76 | 11.48 | 11.7 | 11.7 | +0.15 (+1.30%) | 49,660 |
10 Jul 2017 | USD | 11.36 | 11.7 | 11.36 | 11.55 | 11.55 | +0.14 (+1.23%) | 38,613 |
7 Jul 2017 | USD | 11.36 | 11.49 | 11.29 | 11.41 | 11.41 | +0.08 (+0.71%) | 36,630 |
6 Jul 2017 | USD | 11.35 | 11.38 | 11.2536 | 11.33 | 11.33 | -0.08 (-0.70%) | 40,243 |
5 Jul 2017 | USD | 11.61 | 11.62 | 11.19 | 11.41 | 11.41 | -0.24 (-2.06%) | 21,339 |
4 Jul 2017 | USD | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 11.49 | 11.79 | 11.47 | 11.65 | 11.65 | +0.18 (+1.57%) | 49,457 |
30 Jun 2017 | USD | 11.45 | 11.6 | 11.34 | 11.47 | 11.47 | +0.03 (+0.26%) | 62,268 |
29 Jun 2017 | USD | 11.71 | 11.71 | 11.27 | 11.44 | 11.44 | -0.22 (-1.89%) | 51,129 |
28 Jun 2017 | USD | 11.32 | 11.73 | 11.27 | 11.66 | 11.66 | +0.41 (+3.64%) | 64,447 |
27 Jun 2017 | USD | 11.18 | 11.54 | 11.18 | 11.25 | 11.25 | +0.08 (+0.72%) | 57,897 |
26 Jun 2017 | USD | 10.95 | 11.23 | 10.95 | 11.17 | 11.17 | +0.21 (+1.92%) | 45,921 |