Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 12.45 | 12.8 | 12.375 | 12.55 | 12.55 | +0.1 (+0.80%) | 532,900 |
21 Nov 2017 | USD | 12.35 | 12.45 | 12.05 | 12.45 | 12.45 | +0.05 (+0.40%) | 727,900 |
20 Nov 2017 | USD | 12.5 | 12.55 | 12.1 | 12.4 | 12.4 | 0.0 (0.0%) | 613,200 |
17 Nov 2017 | USD | 12.25 | 12.625 | 12.25 | 12.4 | 12.4 | +0.4 (+3.33%) | 782,600 |
16 Nov 2017 | USD | 11.9 | 12.25 | 11.85 | 12 | 12 | 0.0 (0.0%) | 518,200 |
15 Nov 2017 | USD | 11.9 | 12.3 | 11.7 | 12 | 12 | +0.4 (+3.45%) | 1,084,200 |
14 Nov 2017 | USD | 11.05 | 11.8 | 11 | 11.6 | 11.6 | +0.35 (+3.11%) | 1,083,500 |
13 Nov 2017 | USD | 11.3 | 11.65 | 11.1 | 11.25 | 11.25 | +0.05 (+0.45%) | 1,177,600 |
10 Nov 2017 | USD | 11.45 | 11.75 | 10.95 | 11.2 | 11.2 | -0.5 (-4.27%) | 1,639,200 |
9 Nov 2017 | USD | 11.15 | 12.4 | 11 | 11.7 | 11.7 | +1.9 (+19.39%) | 3,490,500 |
8 Nov 2017 | USD | 10.25 | 10.25 | 9.65 | 9.8 | 9.8 | -0.5 (-4.85%) | 1,100,800 |
7 Nov 2017 | USD | 10.8 | 10.875 | 10.15 | 10.3 | 10.3 | -0.55 (-5.07%) | 911,400 |
6 Nov 2017 | USD | 11 | 11.2 | 9.5 | 10.85 | 10.85 | -0.2 (-1.81%) | 1,717,000 |
3 Nov 2017 | USD | 11.1 | 11.345 | 10.925 | 11.05 | 11.05 | 0.0 (0.0%) | 784,900 |
2 Nov 2017 | USD | 11.05 | 11.2 | 10.75 | 11.05 | 11.05 | +0.05 (+0.45%) | 943,800 |
1 Nov 2017 | USD | 11.2 | 11.35 | 10.75 | 11 | 11 | -0.15 (-1.35%) | 1,059,500 |
31 Oct 2017 | USD | 11.5 | 11.55 | 11.025 | 11.15 | 11.15 | -0.35 (-3.04%) | 687,100 |
30 Oct 2017 | USD | 11.65 | 11.65 | 11.1 | 11.5 | 11.5 | -0.25 (-2.13%) | 1,362,100 |
27 Oct 2017 | USD | 11.9 | 12.05 | 11.3 | 11.75 | 11.75 | -0.15 (-1.26%) | 625,100 |
26 Oct 2017 | USD | 11.85 | 12.05 | 11.65 | 11.9 | 11.9 | -0.05 (-0.42%) | 698,400 |
25 Oct 2017 | USD | 12.1 | 12.25 | 11.475 | 11.95 | 11.95 | -0.05 (-0.42%) | 805,000 |
24 Oct 2017 | USD | 11.8 | 12.5 | 11.65 | 12 | 12 | +0.8 (+7.14%) | 1,575,700 |
23 Oct 2017 | USD | 11.45 | 11.55 | 11.075 | 11.2 | 11.2 | -0.3 (-2.61%) | 670,100 |
20 Oct 2017 | USD | 11.2 | 11.65 | 11.166 | 11.5 | 11.5 | +0.4 (+3.60%) | 706,800 |
19 Oct 2017 | USD | 11.55 | 11.55 | 10.8 | 11.1 | 11.1 | -0.45 (-3.90%) | 1,076,800 |
18 Oct 2017 | USD | 12 | 12 | 11.4 | 11.55 | 11.55 | -0.35 (-2.94%) | 860,300 |
17 Oct 2017 | USD | 11.95 | 12.05 | 11.8 | 11.9 | 11.9 | 0.0 (0.0%) | 864,700 |
16 Oct 2017 | USD | 12.15 | 12.25 | 11.75 | 11.9 | 11.9 | -0.25 (-2.06%) | 870,600 |
13 Oct 2017 | USD | 12.2 | 12.4 | 12 | 12.15 | 12.15 | -0.1 (-0.82%) | 902,500 |
12 Oct 2017 | USD | 12.8 | 12.8 | 12.2 | 12.25 | 12.25 | -0.6 (-4.67%) | 1,723,800 |