Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 9.6 | 9.8 | 9.55 | 9.75 | 9.75 | +0.1 (+1.04%) | 141,951 |
21 Mar 2017 | USD | 9.8 | 9.9 | 9.5 | 9.65 | 9.65 | -0.1 (-1.03%) | 213,156 |
20 Mar 2017 | USD | 9.65 | 9.9 | 9.65 | 9.75 | 9.75 | +0.1 (+1.04%) | 191,938 |
17 Mar 2017 | USD | 9.5 | 9.775 | 9.2 | 9.65 | 9.65 | +0.2 (+2.12%) | 308,366 |
16 Mar 2017 | USD | 9.2 | 9.7 | 9.2 | 9.45 | 9.45 | +0.15 (+1.61%) | 433,195 |
15 Mar 2017 | USD | 9.2 | 9.4 | 9.2 | 9.3 | 9.3 | +0.15 (+1.64%) | 341,014 |
14 Mar 2017 | USD | 9.25 | 9.325 | 9.15 | 9.15 | 9.15 | -0.1 (-1.08%) | 346,812 |
13 Mar 2017 | USD | 9 | 9.25 | 9 | 9.25 | 9.25 | +0.2 (+2.21%) | 243,169 |
10 Mar 2017 | USD | 9 | 9.15 | 8.85 | 9.05 | 9.05 | +0.05 (+0.56%) | 1,415,064 |
9 Mar 2017 | USD | 9.9 | 9.95 | 9 | 9 | 9 | -0.8 (-8.16%) | 140,301 |
8 Mar 2017 | USD | 9.55 | 9.825 | 9.25 | 9.8 | 9.8 | +0.4 (+4.26%) | 591,373 |
7 Mar 2017 | USD | 10.4 | 10.4 | 9.35 | 9.4 | 9.4 | -0.1 (-1.05%) | 221,473 |
6 Mar 2017 | USD | 10.15 | 10.2099 | 9.45 | 9.5 | 9.5 | -0.7 (-6.86%) | 163,319 |
3 Mar 2017 | USD | 10.3 | 10.35 | 10.1 | 10.2 | 10.2 | -0.15 (-1.45%) | 64,646 |
2 Mar 2017 | USD | 10.25 | 10.5 | 10.15 | 10.35 | 10.35 | +0.05 (+0.49%) | 63,380 |
1 Mar 2017 | USD | 10.2 | 10.5 | 10.175 | 10.3 | 10.3 | +0.15 (+1.48%) | 118,200 |
28 Feb 2017 | USD | 10.3 | 10.3 | 10.1 | 10.15 | 10.15 | -0.15 (-1.46%) | 41,257 |
27 Feb 2017 | USD | 10 | 10.3 | 10 | 10.3 | 10.3 | +0.2 (+1.98%) | 49,911 |
24 Feb 2017 | USD | 10.05 | 10.15 | 9.855 | 10.1 | 10.1 | 0.0 (0.0%) | 85,437 |
23 Feb 2017 | USD | 10.1 | 10.1 | 10.025 | 10.1 | 10.1 | +0.05 (+0.50%) | 76,309 |
22 Feb 2017 | USD | 10 | 10.05 | 9.8 | 10.05 | 10.05 | +0.15 (+1.52%) | 73,721 |
21 Feb 2017 | USD | 10.15 | 10.35 | 9.85 | 9.9 | 9.9 | -0.2 (-1.98%) | 64,184 |
20 Feb 2017 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 10.3 | 10.35 | 10 | 10.1 | 10.1 | -0.15 (-1.46%) | 69,395 |
16 Feb 2017 | USD | 10.2 | 10.3 | 10.1918 | 10.25 | 10.25 | +0.05 (+0.49%) | 45,544 |
15 Feb 2017 | USD | 10.2 | 10.3 | 10.15 | 10.2 | 10.2 | +0.05 (+0.49%) | 182,063 |
14 Feb 2017 | USD | 10.2 | 10.25 | 10.1 | 10.15 | 10.15 | -0.05 (-0.49%) | 28,426 |
13 Feb 2017 | USD | 10.25 | 10.35 | 10 | 10.2 | 10.2 | +0.05 (+0.49%) | 95,504 |
10 Feb 2017 | USD | 10 | 10.2 | 9.95 | 10.15 | 10.15 | +0.1 (+1.00%) | 74,143 |
9 Feb 2017 | USD | 9.85 | 10.05 | 9.75 | 10.05 | 10.05 | +0.2 (+2.03%) | 102,424 |