Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | USD | 12.07 | 12.12 | 11.88 | 11.89 | 11.89 | -0.18 (-1.49%) | 95,541 |
11 May 2017 | USD | 11.95 | 12.23 | 11.9 | 12.07 | 12.07 | +0.08 (+0.67%) | 117,082 |
10 May 2017 | USD | 11.98 | 12.05 | 11.76 | 11.99 | 11.99 | -0.02 (-0.17%) | 97,147 |
9 May 2017 | USD | 11.66 | 12.01 | 11.6 | 12.01 | 12.01 | +0.41 (+3.53%) | 135,092 |
8 May 2017 | USD | 11.61 | 11.64 | 11.45 | 11.6 | 11.6 | +0.01 (+0.09%) | 47,373 |
5 May 2017 | USD | 11.81 | 11.81 | 11.53 | 11.59 | 11.59 | -0.16 (-1.36%) | 81,156 |
4 May 2017 | USD | 11.84 | 11.84 | 11.57 | 11.75 | 11.75 | -0.04 (-0.34%) | 116,617 |
3 May 2017 | USD | 11.57 | 11.8 | 11.52 | 11.79 | 11.79 | +0.19 (+1.64%) | 129,722 |
2 May 2017 | USD | 11.97 | 11.97 | 11.44 | 11.6 | 11.6 | -0.27 (-2.27%) | 126,833 |
1 May 2017 | USD | 11.96 | 11.9889 | 11.61 | 11.87 | 11.87 | +0.21 (+1.80%) | 140,982 |
28 Apr 2017 | USD | 11.57 | 11.76 | 11.481 | 11.66 | 11.66 | +0.07 (+0.60%) | 164,767 |
27 Apr 2017 | USD | 11.03 | 12 | 11.03 | 11.59 | 11.59 | +0.94 (+8.83%) | 295,158 |
26 Apr 2017 | USD | 10.51 | 10.85 | 10.495 | 10.65 | 10.65 | +0.15 (+1.43%) | 201,673 |
25 Apr 2017 | USD | 10.56 | 10.66 | 10.46 | 10.5 | 10.5 | 0.0 (0.0%) | 82,932 |
24 Apr 2017 | USD | 10.68 | 10.68 | 10.44 | 10.5 | 10.5 | +0.02 (+0.19%) | 61,463 |
21 Apr 2017 | USD | 10.49 | 10.58 | 10.46 | 10.48 | 10.48 | -0.02 (-0.19%) | 59,017 |
20 Apr 2017 | USD | 10.55 | 10.61 | 10.39 | 10.5 | 10.5 | +0.01 (+0.10%) | 50,858 |
19 Apr 2017 | USD | 10.52 | 10.68 | 10.43 | 10.49 | 10.49 | -0.03 (-0.29%) | 51,377 |
18 Apr 2017 | USD | 10.46 | 10.79 | 10.42 | 10.52 | 10.52 | 0.0 (0.0%) | 105,504 |
17 Apr 2017 | USD | 10.46 | 10.6 | 10.371 | 10.52 | 10.52 | +0.03 (+0.29%) | 69,692 |
14 Apr 2017 | USD | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 10.68 | 10.76 | 10.43 | 10.49 | 10.49 | -0.1 (-0.94%) | 41,144 |
12 Apr 2017 | USD | 10.59 | 10.6499 | 10.45 | 10.59 | 10.59 | -0.02 (-0.19%) | 35,734 |
11 Apr 2017 | USD | 10.43 | 10.65 | 10.3808 | 10.61 | 10.61 | +0.11 (+1.05%) | 54,859 |
10 Apr 2017 | USD | 10.74 | 10.97 | 10.45 | 10.5 | 10.5 | -0.17 (-1.59%) | 115,637 |
7 Apr 2017 | USD | 10.45 | 10.93 | 10.24 | 10.67 | 10.67 | +0.18 (+1.72%) | 143,417 |
6 Apr 2017 | USD | 10.4 | 10.69 | 10.35 | 10.49 | 10.49 | +0.09 (+0.87%) | 94,992 |
5 Apr 2017 | USD | 10.58 | 10.58 | 10.365 | 10.4 | 10.4 | -0.09 (-0.86%) | 68,281 |
4 Apr 2017 | USD | 10.48 | 10.53 | 10.26 | 10.49 | 10.49 | +0.05 (+0.48%) | 55,432 |
3 Apr 2017 | USD | 10.54 | 10.66 | 10.41 | 10.44 | 10.44 | -0.02 (-0.19%) | 60,425 |