Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 13.375 | 13.49 | 13.375 | 13.471 | 13.471 | +0.251 (+1.90%) | 3,402 |
12 Oct 2017 | USD | 13.3 | 13.33 | 13.22 | 13.22 | 13.22 | -0.003 (-0.02%) | 9,311 |
11 Oct 2017 | USD | 13.3 | 13.3 | 13.12 | 13.223 | 13.223 | +0.093 (+0.71%) | 10,431 |
10 Oct 2017 | USD | 13.145 | 13.2 | 13.06 | 13.13 | 13.13 | +0.07 (+0.54%) | 10,635 |
9 Oct 2017 | USD | 12.9 | 13.06 | 12.89 | 13.06 | 13.06 | 0.0 (0.0%) | 9,677 |
6 Oct 2017 | USD | 13.19 | 13.19 | 12.96 | 13.06 | 13.06 | -0.13 (-0.99%) | 4,018 |
5 Oct 2017 | USD | 13.22 | 13.28 | 13.16 | 13.19 | 13.19 | +0.07 (+0.53%) | 14,386 |
4 Oct 2017 | USD | 13.25 | 13.28 | 13.07 | 13.12 | 13.12 | -0.08 (-0.61%) | 10,376 |
3 Oct 2017 | USD | 13.189 | 13.25 | 13 | 13.2 | 13.2 | +0.075 (+0.57%) | 9,137 |
2 Oct 2017 | USD | 13.11 | 13.32 | 13.11 | 13.125 | 13.125 | -0.275 (-2.05%) | 5,295 |
29 Sep 2017 | USD | 13.46 | 13.46 | 13.272 | 13.4 | 13.4 | -0.25 (-1.83%) | 6,515 |
28 Sep 2017 | USD | 13.7 | 13.71 | 13.555 | 13.65 | 13.65 | -0.21 (-1.52%) | 7,632 |
27 Sep 2017 | USD | 13.575 | 13.86 | 13.508 | 13.86 | 13.86 | +0.05 (+0.36%) | 11,681 |
26 Sep 2017 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | +0.08 (+0.58%) | 6,916 |
25 Sep 2017 | USD | 13.56 | 13.73 | 13.56 | 13.73 | 13.73 | -0.25 (-1.79%) | 24,476 |
22 Sep 2017 | USD | 13.98 | 13.98 | 13.73 | 13.98 | 13.98 | +0.18 (+1.30%) | 8,988 |
21 Sep 2017 | USD | 13.66 | 13.83 | 13.66 | 13.8 | 13.8 | +0.45 (+3.37%) | 12,078 |
20 Sep 2017 | USD | 13.47 | 13.47 | 13.3 | 13.35 | 13.35 | -0.05 (-0.37%) | 17,527 |
19 Sep 2017 | USD | 13.47 | 13.47 | 13.24 | 13.4 | 13.4 | +0.1 (+0.75%) | 9,113 |
18 Sep 2017 | USD | 13.09 | 13.3 | 13.09 | 13.3 | 13.3 | -0.06 (-0.45%) | 24,023 |
15 Sep 2017 | USD | 13.35 | 13.36 | 13.235 | 13.36 | 13.36 | -0.09 (-0.67%) | 4,974 |
14 Sep 2017 | USD | 13.49 | 13.49 | 13.24 | 13.45 | 13.45 | -0.29 (-2.11%) | 10,750 |
13 Sep 2017 | USD | 13.74 | 13.74 | 13.5 | 13.74 | 13.74 | -0.16 (-1.15%) | 10,635 |
12 Sep 2017 | USD | 13.648 | 13.9 | 13.62 | 13.9 | 13.9 | +0.21 (+1.53%) | 12,924 |
11 Sep 2017 | USD | 13.38 | 13.74 | 13.38 | 13.69 | 13.69 | +0.14 (+1.03%) | 1,943 |
8 Sep 2017 | USD | 13.28 | 13.62 | 13.28 | 13.55 | 13.55 | +0.04 (+0.30%) | 18,007 |
7 Sep 2017 | USD | 13.57 | 13.57 | 13.36 | 13.51 | 13.51 | +0.15 (+1.12%) | 16,071 |
6 Sep 2017 | USD | 13.45 | 13.45 | 13.243 | 13.36 | 13.36 | +0.18 (+1.37%) | 8,990 |
5 Sep 2017 | USD | 13.38 | 13.38 | 13.18 | 13.18 | 13.18 | -0.48 (-3.51%) | 16,137 |
4 Sep 2017 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |