Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 13.8 | 14.15 | 13.8 | 14.1 | 14.1 | +0.2 (+1.44%) | 268,914 |
5 Sep 2017 | USD | 13.8 | 14 | 13.8 | 13.9 | 13.9 | +0.05 (+0.36%) | 74,676 |
4 Sep 2017 | USD | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -0.35 (-2.46%) | 151,119 |
1 Sep 2017 | USD | 14.35 | 14.35 | 14.1 | 14.2 | 14.2 | +0.3 (+2.16%) | 74,392 |
31 Aug 2017 | USD | 13.8 | 14.2 | 13.8 | 13.9 | 13.9 | -0.1 (-0.71%) | 243,534 |
30 Aug 2017 | USD | 14 | 14.1 | 13.9 | 14 | 14 | -0.1 (-0.71%) | 297,641 |
29 Aug 2017 | USD | 13.9 | 14.45 | 13.9 | 14.1 | 14.1 | -0.25 (-1.74%) | 184,738 |
25 Aug 2017 | USD | 14.7 | 14.7 | 14.35 | 14.35 | 14.35 | -0.15 (-1.03%) | 239,803 |
24 Aug 2017 | USD | 14.5 | 14.55 | 14.4 | 14.5 | 14.5 | +0.05 (+0.35%) | 124,006 |
23 Aug 2017 | USD | 14.5 | 14.55 | 14.3 | 14.45 | 14.45 | +0.15 (+1.05%) | 143,977 |
22 Aug 2017 | USD | 14.45 | 14.5 | 14.3 | 14.3 | 14.3 | -0.1 (-0.69%) | 128,585 |
21 Aug 2017 | USD | 14.5 | 14.7 | 14.3 | 14.4 | 14.4 | +0.05 (+0.35%) | 97,773 |
18 Aug 2017 | USD | 14.2 | 14.4 | 14.15 | 14.35 | 14.35 | -0.05 (-0.35%) | 109,004 |
17 Aug 2017 | USD | 13.8 | 14.4 | 13.8 | 14.4 | 14.4 | +0.15 (+1.05%) | 127,111 |
16 Aug 2017 | USD | 14.35 | 14.4 | 14.15 | 14.25 | 14.25 | 0.0 (0.0%) | 139,859 |
15 Aug 2017 | USD | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | -0.2 (-1.38%) | 330,996 |
14 Aug 2017 | USD | 14.2 | 14.45 | 14.2 | 14.45 | 14.45 | +0.4 (+2.85%) | 149,246 |
11 Aug 2017 | USD | 13.95 | 14.2 | 13.95 | 14.05 | 14.05 | -0.2 (-1.40%) | 249,953 |
10 Aug 2017 | USD | 14.25 | 14.4 | 14.2 | 14.25 | 14.25 | 0.0 (0.0%) | 83,499 |
9 Aug 2017 | USD | 14.2 | 14.3 | 14.15 | 14.25 | 14.25 | 0.0 (0.0%) | 92,917 |
8 Aug 2017 | USD | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | +0.2 (+1.42%) | 265,057 |
7 Aug 2017 | USD | 13.8 | 14.05 | 13.8 | 14.05 | 14.05 | +0.3 (+2.18%) | 143,490 |
4 Aug 2017 | USD | 13.9 | 13.9 | 13.75 | 13.75 | 13.75 | -0.05 (-0.36%) | 187,736 |
3 Aug 2017 | USD | 14.3 | 14.3 | 13.7 | 13.8 | 13.8 | +0.05 (+0.36%) | 161,896 |
2 Aug 2017 | USD | 13.5 | 13.9 | 13.5 | 13.75 | 13.75 | +0.05 (+0.36%) | 274,715 |
1 Aug 2017 | USD | 13.95 | 14 | 13.65 | 13.7 | 13.7 | -0.1 (-0.72%) | 182,099 |
31 Jul 2017 | USD | 13.55 | 14.1 | 13.55 | 13.8 | 13.8 | -0.25 (-1.78%) | 466,499 |
28 Jul 2017 | USD | 14.45 | 14.45 | 14 | 14.05 | 14.05 | 0.0 (0.0%) | 280,640 |
27 Jul 2017 | USD | 14.15 | 14.25 | 14 | 14.05 | 14.05 | -0.2 (-1.40%) | 43,829 |
26 Jul 2017 | USD | 13.6 | 14.3 | 13.6 | 14.25 | 14.25 | +0.15 (+1.06%) | 140,005 |