Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 10.92 | 11.02 | 10.87 | 10.99 | 10.99 | +0.11 (+1.01%) | 2,108,116 |
13 Feb 2018 | USD | 10.81 | 10.88 | 10.8 | 10.88 | 10.88 | +0.1 (+0.93%) | 311,309 |
12 Feb 2018 | USD | 10.77 | 10.82 | 10.76 | 10.78 | 10.78 | +0.06 (+0.56%) | 488,132 |
9 Feb 2018 | USD | 10.72 | 10.74 | 10.68 | 10.72 | 10.72 | -0.02 (-0.19%) | 680,278 |
8 Feb 2018 | USD | 10.74 | 10.78 | 10.7 | 10.74 | 10.74 | +0.01 (+0.09%) | 830,314 |
7 Feb 2018 | USD | 10.79 | 10.8 | 10.7 | 10.73 | 10.73 | -0.06 (-0.56%) | 776,052 |
6 Feb 2018 | USD | 10.88 | 10.88 | 10.775 | 10.79 | 10.79 | -0.1 (-0.92%) | 1,250,758 |
5 Feb 2018 | USD | 10.86 | 10.93 | 10.84 | 10.89 | 10.89 | +0.06 (+0.55%) | 1,330,732 |
2 Feb 2018 | USD | 10.88 | 10.89 | 10.81 | 10.83 | 10.83 | -0.17 (-1.55%) | 946,019 |
1 Feb 2018 | USD | 10.91 | 11.01 | 10.91 | 11 | 11 | +0.03 (+0.27%) | 398,464 |
31 Jan 2018 | USD | 10.94 | 10.98 | 10.87 | 10.97 | 10.97 | +0.08 (+0.73%) | 891,196 |
30 Jan 2018 | USD | 10.99 | 11 | 10.89 | 10.89 | 10.89 | -0.06 (-0.55%) | 584,928 |
29 Jan 2018 | USD | 10.97 | 10.97 | 10.9 | 10.95 | 10.95 | -0.05 (-0.45%) | 428,430 |
26 Jan 2018 | USD | 11.04 | 11.06 | 11 | 11 | 11 | -0.02 (-0.18%) | 638,157 |
25 Jan 2018 | USD | 11.06 | 11.145 | 10.96 | 11.02 | 11.02 | -0.04 (-0.36%) | 2,385,110 |
24 Jan 2018 | USD | 11.02 | 11.08 | 11 | 11.06 | 11.06 | +0.12 (+1.10%) | 1,727,963 |
23 Jan 2018 | USD | 10.86 | 10.94 | 10.84 | 10.94 | 10.94 | +0.07 (+0.64%) | 811,342 |
22 Jan 2018 | USD | 10.86 | 10.88 | 10.83 | 10.87 | 10.87 | +0.03 (+0.28%) | 378,522 |
19 Jan 2018 | USD | 10.85 | 10.855 | 10.83 | 10.84 | 10.84 | +0.06 (+0.56%) | 462,381 |
18 Jan 2018 | USD | 10.8 | 10.84 | 10.78 | 10.78 | 10.78 | -0.02 (-0.19%) | 446,619 |
17 Jan 2018 | USD | 10.86 | 10.91 | 10.79 | 10.8 | 10.8 | -0.1 (-0.92%) | 796,898 |
16 Jan 2018 | USD | 10.85 | 10.9 | 10.84 | 10.9 | 10.9 | +0.01 (+0.09%) | 580,273 |
15 Jan 2018 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 10.81 | 10.9 | 10.8 | 10.89 | 10.89 | +0.13 (+1.21%) | 647,331 |
11 Jan 2018 | USD | 10.76 | 10.79 | 10.74 | 10.76 | 10.76 | +0.04 (+0.37%) | 422,669 |
10 Jan 2018 | USD | 10.74 | 10.75 | 10.7 | 10.72 | 10.72 | +0.01 (+0.09%) | 246,341 |
9 Jan 2018 | USD | 10.68 | 10.7137 | 10.65 | 10.71 | 10.71 | -0.04 (-0.37%) | 523,362 |
8 Jan 2018 | USD | 10.75 | 10.75 | 10.705 | 10.75 | 10.75 | 0.0 (0.0%) | 619,311 |
5 Jan 2018 | USD | 10.71 | 10.76 | 10.7 | 10.75 | 10.75 | -0.01 (-0.09%) | 521,999 |
4 Jan 2018 | USD | 10.71 | 10.7897 | 10.7 | 10.76 | 10.76 | +0.07 (+0.65%) | 660,971 |