Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 10.43 | 10.73 | 10.16 | 10.17 | 101.7 | -0.09 (-0.88%) | 2,427,956 |
12 Oct 2017 | USD | 10.1 | 10.32 | 10.01 | 10.26 | 102.6 | -0.1 (-0.97%) | 3,314,174 |
11 Oct 2017 | USD | 10.15 | 10.37 | 10.09 | 10.36 | 103.6 | +0.19 (+1.87%) | 3,321,064 |
10 Oct 2017 | USD | 10.68 | 10.81 | 10.16 | 10.17 | 101.7 | -0.14 (-1.36%) | 2,376,483 |
9 Oct 2017 | USD | 10.09 | 10.4 | 10.045 | 10.31 | 103.1 | +0.29 (+2.89%) | 2,413,407 |
6 Oct 2017 | USD | 10.13 | 10.27 | 9.94 | 10.02 | 100.2 | -0.4 (-3.84%) | 2,482,367 |
5 Oct 2017 | USD | 10.54 | 10.64 | 10.41 | 10.42 | 104.2 | -0.05 (-0.48%) | 2,532,554 |
4 Oct 2017 | USD | 10.35 | 10.53 | 10.29 | 10.47 | 104.7 | +0.09 (+0.87%) | 2,949,099 |
3 Oct 2017 | USD | 10.57 | 10.6 | 10.27 | 10.38 | 103.8 | -0.16 (-1.52%) | 3,238,691 |
2 Oct 2017 | USD | 10.48 | 10.54 | 10.24 | 10.54 | 105.4 | -0.14 (-1.31%) | 3,258,902 |
29 Sep 2017 | USD | 10.74 | 10.74 | 10.42 | 10.68 | 106.8 | -0.1 (-0.93%) | 2,715,902 |
28 Sep 2017 | USD | 10.51 | 10.8 | 10.39 | 10.78 | 107.8 | +0.4 (+3.85%) | 5,190,773 |
27 Sep 2017 | USD | 10.72 | 10.74 | 10.33 | 10.38 | 103.8 | -0.21 (-1.98%) | 4,531,792 |
26 Sep 2017 | USD | 10.43 | 10.67 | 10.33 | 10.59 | 105.9 | +0.02 (+0.19%) | 4,241,562 |
25 Sep 2017 | USD | 10.78 | 10.98 | 10.49 | 10.57 | 105.7 | -0.04 (-0.38%) | 4,887,242 |
22 Sep 2017 | USD | 10.68 | 10.885 | 10.45 | 10.61 | 106.1 | -0.21 (-1.94%) | 3,412,400 |
21 Sep 2017 | USD | 10.88 | 10.96 | 10.52 | 10.82 | 108.2 | -0.12 (-1.10%) | 2,736,589 |
20 Sep 2017 | USD | 10.63 | 11.075 | 10.615 | 10.94 | 109.4 | +0.38 (+3.60%) | 2,678,677 |
19 Sep 2017 | USD | 10.41 | 10.58 | 10.24 | 10.56 | 105.6 | +0.23 (+2.23%) | 3,250,965 |
18 Sep 2017 | USD | 9.95 | 10.36 | 9.9284 | 10.33 | 103.3 | +0.31 (+3.09%) | 3,915,093 |
15 Sep 2017 | USD | 10.15 | 10.31 | 9.83 | 10.02 | 100.2 | -0.1 (-0.99%) | 5,449,425 |
14 Sep 2017 | USD | 10.07 | 10.52 | 9.96 | 10.12 | 101.2 | +0.19 (+1.91%) | 4,085,953 |
13 Sep 2017 | USD | 9.61 | 10.065 | 9.53 | 9.93 | 99.3 | +0.39 (+4.09%) | 4,089,153 |
12 Sep 2017 | USD | 9.05 | 9.69 | 9.04 | 9.54 | 95.4 | +0.4 (+4.38%) | 3,149,048 |
11 Sep 2017 | USD | 9.04 | 9.21 | 8.89 | 9.14 | 91.4 | +0.07 (+0.77%) | 2,389,468 |
8 Sep 2017 | USD | 9.34 | 9.4 | 8.87 | 9.07 | 90.7 | -0.37 (-3.92%) | 2,687,493 |
7 Sep 2017 | USD | 9.26 | 9.52 | 9.19 | 9.44 | 94.4 | +0.16 (+1.72%) | 2,766,532 |
6 Sep 2017 | USD | 9.1 | 9.425 | 9.1 | 9.28 | 92.8 | +0.28 (+3.11%) | 4,073,479 |
5 Sep 2017 | USD | 8.65 | 9.08 | 8.56 | 9 | 90 | +0.64 (+7.66%) | 2,875,505 |
4 Sep 2017 | USD | 8.36 | 8.36 | 8.36 | 8.36 | 83.6 | 0.0 (0.0%) | 0 |