Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 13.5 | 15.05 | 13.25 | 14.25 | 14.25 | +0.9 (+6.74%) | 5,064,289 |
31 Aug 2017 | USD | 12.85 | 13.55 | 12.85 | 13.35 | 13.35 | +0.5 (+3.89%) | 1,689,113 |
30 Aug 2017 | USD | 12.8 | 13 | 12.35 | 12.85 | 12.85 | +0.05 (+0.39%) | 1,508,319 |
29 Aug 2017 | USD | 11.35 | 12.9 | 11.15 | 12.8 | 12.8 | +1.3 (+11.30%) | 3,332,121 |
28 Aug 2017 | USD | 10.95 | 11.6 | 10.85 | 11.5 | 11.5 | +0.8 (+7.48%) | 1,960,294 |
25 Aug 2017 | USD | 10.9 | 11.05 | 10.4 | 10.7 | 10.7 | +0.05 (+0.47%) | 1,160,668 |
24 Aug 2017 | USD | 10.5 | 10.725 | 10.275 | 10.65 | 10.65 | +0.2 (+1.91%) | 700,497 |
23 Aug 2017 | USD | 10.25 | 10.75 | 10.1 | 10.45 | 10.45 | +0.2 (+1.95%) | 719,703 |
22 Aug 2017 | USD | 9.9 | 10.35 | 9.705 | 10.25 | 10.25 | +0.35 (+3.54%) | 1,038,929 |
21 Aug 2017 | USD | 9.9 | 10.245 | 9.7 | 9.9 | 9.9 | 0.0 (0.0%) | 832,919 |
18 Aug 2017 | USD | 10.25 | 10.45 | 9.8 | 9.9 | 9.9 | -0.35 (-3.41%) | 1,674,911 |
17 Aug 2017 | USD | 10.6 | 11.14 | 10.15 | 10.25 | 10.25 | -0.35 (-3.30%) | 1,977,223 |
16 Aug 2017 | USD | 11.25 | 11.55 | 10.3 | 10.6 | 10.6 | -0.6 (-5.36%) | 2,124,658 |
15 Aug 2017 | USD | 11.65 | 11.75 | 11.1 | 11.2 | 11.2 | -0.4 (-3.45%) | 1,766,601 |
14 Aug 2017 | USD | 10.5 | 12.05 | 10.35 | 11.6 | 11.6 | +1.35 (+13.17%) | 3,642,222 |
11 Aug 2017 | USD | 9.65 | 10.425 | 9.5 | 10.25 | 10.25 | +0.75 (+7.89%) | 3,405,229 |
10 Aug 2017 | USD | 8.75 | 9.7 | 8.45 | 9.5 | 9.5 | +1.05 (+12.43%) | 2,146,532 |
9 Aug 2017 | USD | 8.6 | 8.85 | 8.4 | 8.45 | 8.45 | -0.25 (-2.87%) | 854,900 |
8 Aug 2017 | USD | 8.7 | 8.9 | 8.575 | 8.7 | 8.7 | 0.0 (0.0%) | 1,166,010 |
7 Aug 2017 | USD | 8.65 | 8.75 | 8.455 | 8.7 | 8.7 | +0.05 (+0.58%) | 517,032 |
4 Aug 2017 | USD | 8.45 | 8.8 | 8.3 | 8.65 | 8.65 | +0.25 (+2.98%) | 682,629 |
3 Aug 2017 | USD | 8.4 | 8.625 | 8.3 | 8.4 | 8.4 | 0.0 (0.0%) | 698,410 |
2 Aug 2017 | USD | 8.5 | 8.75 | 8.2 | 8.4 | 8.4 | -0.05 (-0.59%) | 717,492 |
1 Aug 2017 | USD | 8.6 | 8.7 | 8 | 8.45 | 8.45 | -0.15 (-1.74%) | 1,520,537 |
31 Jul 2017 | USD | 8.9 | 8.95 | 8.45 | 8.6 | 8.6 | -0.3 (-3.37%) | 552,727 |
28 Jul 2017 | USD | 8.7 | 9.05 | 8.7 | 8.9 | 8.9 | +0.1 (+1.14%) | 456,370 |
27 Jul 2017 | USD | 9.3 | 9.35 | 8.35 | 8.8 | 8.8 | -0.55 (-5.88%) | 1,236,172 |
26 Jul 2017 | USD | 9.55 | 9.6 | 9.15 | 9.35 | 9.35 | -0.1 (-1.06%) | 559,447 |
25 Jul 2017 | USD | 9.45 | 9.55 | 9.1 | 9.45 | 9.45 | 0.0 (0.0%) | 972,911 |