Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 10.16 | 10.42 | 9.94 | 10.01 | 10.01 | -0.22 (-2.15%) | 179,200 |
16 Mar 2017 | USD | 10.25 | 10.31 | 9.99 | 10.23 | 10.23 | -0.05 (-0.49%) | 141,700 |
15 Mar 2017 | USD | 9.45 | 10.36 | 9.27 | 10.28 | 10.28 | +0.88 (+9.36%) | 249,700 |
14 Mar 2017 | USD | 9.57 | 9.57 | 9.27 | 9.4 | 9.4 | -0.24 (-2.49%) | 193,300 |
13 Mar 2017 | USD | 9.39 | 9.65 | 9.22 | 9.64 | 9.64 | +0.24 (+2.55%) | 165,000 |
10 Mar 2017 | USD | 9.33 | 9.97 | 8.72 | 9.4 | 9.4 | +0.16 (+1.73%) | 407,900 |
9 Mar 2017 | USD | 9.2 | 10.19 | 9.2 | 9.24 | 9.24 | +0.1 (+1.09%) | 402,400 |
8 Mar 2017 | USD | 8.84 | 9.48 | 8.84 | 9.14 | 9.14 | +0.34 (+3.86%) | 239,500 |
7 Mar 2017 | USD | 8.85 | 9.43 | 8.77 | 8.8 | 8.8 | -0.18 (-2.00%) | 254,500 |
6 Mar 2017 | USD | 9.72 | 9.72 | 8.94 | 8.98 | 8.98 | -0.74 (-7.61%) | 314,400 |
3 Mar 2017 | USD | 9.68 | 10.51 | 9.66 | 9.72 | 9.72 | -0.8 (-7.60%) | 314,200 |
2 Mar 2017 | USD | 10.43 | 10.89 | 10.43 | 10.52 | 10.52 | +0.06 (+0.57%) | 272,500 |
1 Mar 2017 | USD | 10.25 | 10.61 | 10.08 | 10.46 | 10.46 | +0.3 (+2.95%) | 330,700 |
28 Feb 2017 | USD | 10.27 | 10.44 | 9.96 | 10.16 | 10.16 | -0.09 (-0.88%) | 265,800 |
27 Feb 2017 | USD | 8.93 | 10.4 | 8.93 | 10.25 | 10.25 | +1.12 (+12.27%) | 573,500 |
24 Feb 2017 | USD | 8.95 | 9.26 | 8.95 | 9.13 | 9.13 | +0.17 (+1.90%) | 304,100 |
23 Feb 2017 | USD | 8.9 | 9.25 | 8.85 | 8.96 | 8.96 | +0.1 (+1.13%) | 243,000 |
22 Feb 2017 | USD | 8.87 | 9.03 | 8.61 | 8.86 | 8.86 | -0.05 (-0.56%) | 235,500 |
21 Feb 2017 | USD | 8.82 | 9.03 | 8.74 | 8.91 | 8.91 | +0.18 (+2.06%) | 133,600 |
20 Feb 2017 | USD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 8.66 | 8.85 | 8.4 | 8.73 | 8.73 | +0.06 (+0.69%) | 132,300 |
16 Feb 2017 | USD | 9.07 | 9.14 | 8.48 | 8.67 | 8.67 | -0.41 (-4.52%) | 164,100 |
15 Feb 2017 | USD | 8.6 | 9.14 | 8.6 | 9.08 | 9.08 | +0.48 (+5.58%) | 195,200 |
14 Feb 2017 | USD | 8.42 | 8.7 | 8.41 | 8.6 | 8.6 | +0.22 (+2.63%) | 88,500 |
13 Feb 2017 | USD | 8.35 | 8.42 | 8.28 | 8.38 | 8.38 | +0.11 (+1.33%) | 67,300 |
10 Feb 2017 | USD | 8.32 | 8.46 | 8.24 | 8.27 | 8.27 | -0.04 (-0.48%) | 65,400 |
9 Feb 2017 | USD | 7.99 | 8.43 | 7.98 | 8.31 | 8.31 | +0.33 (+4.14%) | 84,800 |
8 Feb 2017 | USD | 7.94 | 8.05 | 7.77 | 7.98 | 7.98 | +0.04 (+0.50%) | 87,700 |
7 Feb 2017 | USD | 8.2 | 8.2 | 7.93 | 7.94 | 7.94 | -0.24 (-2.93%) | 103,400 |
6 Feb 2017 | USD | 8.17 | 8.3 | 8.08 | 8.18 | 8.18 | -0.02 (-0.24%) | 62,100 |