Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 12.2 | 12.2 | 11.775 | 11.85 | 11.85 | -0.4 (-3.27%) | 42,895 |
2 May 2017 | USD | 12.05 | 12.25 | 11.9 | 12.25 | 12.25 | +0.15 (+1.24%) | 50,711 |
1 May 2017 | USD | 12.05 | 12.15 | 11.95 | 12.1 | 12.1 | +0.15 (+1.26%) | 54,682 |
28 Apr 2017 | USD | 12 | 12.14 | 11.8 | 11.95 | 11.95 | +0.05 (+0.42%) | 52,975 |
27 Apr 2017 | USD | 12.15 | 12.3 | 11.8 | 11.9 | 11.9 | -0.25 (-2.06%) | 66,173 |
26 Apr 2017 | USD | 12 | 12.15 | 12 | 12.15 | 12.15 | +0.15 (+1.25%) | 60,435 |
25 Apr 2017 | USD | 12.15 | 12.16 | 11.875 | 12 | 12 | -0.05 (-0.41%) | 84,902 |
24 Apr 2017 | USD | 12.1 | 12.15 | 12 | 12.05 | 12.05 | 0.0 (0.0%) | 80,730 |
21 Apr 2017 | USD | 12.1 | 12.15 | 11.75 | 12.05 | 12.05 | 0.0 (0.0%) | 76,755 |
20 Apr 2017 | USD | 12.05 | 12.15 | 11.92 | 12.05 | 12.05 | +0.05 (+0.42%) | 126,488 |
19 Apr 2017 | USD | 11.8 | 12.15 | 11.75 | 12 | 12 | +0.2 (+1.69%) | 116,303 |
18 Apr 2017 | USD | 11.8 | 11.85 | 11.65 | 11.8 | 11.8 | 0.0 (0.0%) | 97,108 |
17 Apr 2017 | USD | 11.5 | 11.85 | 11.375 | 11.8 | 11.8 | +0.35 (+3.06%) | 187,883 |
14 Apr 2017 | USD | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 11.05 | 11.5 | 10.975 | 11.45 | 11.45 | +0.4 (+3.62%) | 199,125 |
12 Apr 2017 | USD | 10.9 | 11.1 | 10.75 | 11.05 | 11.05 | +0.15 (+1.38%) | 197,129 |
11 Apr 2017 | USD | 10.45 | 10.95 | 10.45 | 10.9 | 10.9 | +0.45 (+4.31%) | 226,949 |
10 Apr 2017 | USD | 10.7 | 10.7 | 10.45 | 10.45 | 10.45 | -0.25 (-2.34%) | 152,382 |
7 Apr 2017 | USD | 10.65 | 10.75 | 10.65 | 10.7 | 10.7 | +0.05 (+0.47%) | 106,118 |
6 Apr 2017 | USD | 10.5 | 10.7 | 10.375 | 10.65 | 10.65 | +0.2 (+1.91%) | 142,872 |
5 Apr 2017 | USD | 10.45 | 10.675 | 10.4 | 10.45 | 10.45 | +0.05 (+0.48%) | 98,528 |
4 Apr 2017 | USD | 10.3 | 10.55 | 10.25 | 10.4 | 10.4 | +0.1 (+0.97%) | 144,670 |
3 Apr 2017 | USD | 9.95 | 10.45 | 9.875 | 10.3 | 10.3 | +0.35 (+3.52%) | 131,304 |
31 Mar 2017 | USD | 9.8 | 10 | 9.65 | 9.95 | 9.95 | +0.2 (+2.05%) | 146,365 |
30 Mar 2017 | USD | 9.65 | 9.8 | 9.65 | 9.75 | 9.75 | +0.05 (+0.52%) | 165,098 |
29 Mar 2017 | USD | 9.6 | 9.7 | 9.45 | 9.7 | 9.7 | +0.1 (+1.04%) | 90,840 |
28 Mar 2017 | USD | 9.6 | 9.7 | 9.475 | 9.6 | 9.6 | -0.05 (-0.52%) | 84,929 |
27 Mar 2017 | USD | 9.65 | 9.75 | 9.529 | 9.65 | 9.65 | -0.05 (-0.52%) | 82,820 |
24 Mar 2017 | USD | 9.7 | 9.95 | 9.6 | 9.7 | 9.7 | +0.05 (+0.52%) | 225,176 |
23 Mar 2017 | USD | 9.75 | 9.9 | 9.6 | 9.65 | 9.65 | -0.1 (-1.03%) | 238,852 |