Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 14 | 14.05 | 13.85 | 13.85 | 13.85 | -0.1 (-0.72%) | 120,881 |
17 Mar 2017 | USD | 13.95 | 14.1 | 13.75 | 13.95 | 13.95 | 0.0 (0.0%) | 659,388 |
16 Mar 2017 | USD | 14.05 | 14.1 | 13.85 | 13.95 | 13.95 | -0.05 (-0.36%) | 91,745 |
15 Mar 2017 | USD | 13.75 | 14.25 | 13.65 | 14 | 14 | +0.4 (+2.94%) | 212,638 |
14 Mar 2017 | USD | 13.55 | 13.7 | 13.35 | 13.6 | 13.6 | +0.15 (+1.12%) | 80,676 |
13 Mar 2017 | USD | 13.6 | 13.6 | 13.4 | 13.45 | 13.45 | 0.0 (0.0%) | 48,187 |
10 Mar 2017 | USD | 13.5 | 13.55 | 13.4 | 13.45 | 13.45 | 0.0 (0.0%) | 28,396 |
9 Mar 2017 | USD | 13.45 | 13.6 | 13.375 | 13.45 | 13.45 | 0.0 (0.0%) | 33,693 |
8 Mar 2017 | USD | 13.65 | 13.65 | 13.45 | 13.45 | 13.45 | -0.2 (-1.47%) | 75,453 |
7 Mar 2017 | USD | 13.5 | 13.7 | 13.5 | 13.65 | 13.65 | +0.05 (+0.37%) | 49,520 |
6 Mar 2017 | USD | 13.6 | 13.7 | 13.5 | 13.6 | 13.6 | -0.05 (-0.37%) | 49,400 |
3 Mar 2017 | USD | 13.55 | 13.7 | 13.55 | 13.65 | 13.65 | +0.05 (+0.37%) | 59,238 |
2 Mar 2017 | USD | 13.65 | 13.7 | 13.55 | 13.6 | 13.6 | 0.0 (0.0%) | 26,021 |
1 Mar 2017 | USD | 13.8 | 13.9 | 13.55 | 13.6 | 13.6 | -0.2 (-1.45%) | 123,662 |
28 Feb 2017 | USD | 13.7 | 13.85 | 13.65 | 13.8 | 13.8 | 0.0 (0.0%) | 46,121 |
27 Feb 2017 | USD | 13.755 | 13.8 | 13.65 | 13.8 | 13.8 | +0.05 (+0.36%) | 59,024 |
24 Feb 2017 | USD | 13.7 | 13.8 | 13.6 | 13.75 | 13.75 | +0.05 (+0.36%) | 22,707 |
23 Feb 2017 | USD | 13.75 | 13.8 | 13.7 | 13.7 | 13.7 | -0.05 (-0.36%) | 14,190 |
22 Feb 2017 | USD | 13.6 | 13.8 | 13.6 | 13.75 | 13.75 | +0.15 (+1.10%) | 55,146 |
21 Feb 2017 | USD | 13.65 | 13.7 | 13.5 | 13.6 | 13.6 | -0.05 (-0.37%) | 38,950 |
20 Feb 2017 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 13.6 | 13.65 | 13.55 | 13.65 | 13.65 | +0.05 (+0.37%) | 36,972 |
16 Feb 2017 | USD | 13.65 | 13.65 | 13.5 | 13.6 | 13.6 | -0.05 (-0.37%) | 29,242 |
15 Feb 2017 | USD | 13.35 | 13.7 | 13.35 | 13.65 | 13.65 | +0.25 (+1.87%) | 42,092 |
14 Feb 2017 | USD | 13.3 | 13.45 | 13.25 | 13.4 | 13.4 | +0.1 (+0.75%) | 61,157 |
13 Feb 2017 | USD | 13.35 | 13.35 | 13.25 | 13.3 | 13.3 | 0.0 (0.0%) | 56,929 |
10 Feb 2017 | USD | 13.35 | 13.4 | 13.25 | 13.3 | 13.3 | -0.1 (-0.75%) | 108,262 |
9 Feb 2017 | USD | 13.4 | 13.4 | 13.3 | 13.4 | 13.4 | +0.05 (+0.37%) | 26,207 |
8 Feb 2017 | USD | 13.4 | 13.45 | 13.3 | 13.35 | 13.35 | -0.15 (-1.11%) | 72,633 |
7 Feb 2017 | USD | 13.45 | 13.5 | 13.35 | 13.5 | 13.5 | +0.1 (+0.75%) | 46,984 |