Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | USD | 11.65 | 12.46 | 11.65 | 12.01 | 12.01 | +0.42 (+3.62%) | 3,468,932 |
6 Mar 2017 | USD | 11.65 | 11.72 | 11.45 | 11.59 | 11.59 | -0.08 (-0.69%) | 733,080 |
3 Mar 2017 | USD | 11.43 | 11.67 | 11.12 | 11.67 | 11.67 | +0.23 (+2.01%) | 624,520 |
2 Mar 2017 | USD | 11.32 | 11.44 | 11.21 | 11.44 | 11.44 | +0.1 (+0.88%) | 502,342 |
1 Mar 2017 | USD | 11.61 | 11.65 | 11.26 | 11.34 | 11.34 | -0.17 (-1.48%) | 698,254 |
28 Feb 2017 | USD | 11.74 | 11.84 | 11.24 | 11.51 | 11.51 | -0.21 (-1.79%) | 638,478 |
27 Feb 2017 | USD | 11.54 | 11.74 | 11.47 | 11.72 | 11.72 | +0.08 (+0.69%) | 779,549 |
24 Feb 2017 | USD | 11.15 | 11.655 | 11.15 | 11.64 | 11.64 | +0.24 (+2.11%) | 529,486 |
23 Feb 2017 | USD | 11.51 | 11.63 | 11.04 | 11.4 | 11.4 | -0.16 (-1.38%) | 1,187,164 |
22 Feb 2017 | USD | 11.67 | 11.79 | 11.53 | 11.56 | 11.56 | -0.15 (-1.28%) | 494,313 |
21 Feb 2017 | USD | 11.67 | 11.915 | 11.66 | 11.71 | 11.71 | +0.08 (+0.69%) | 658,484 |
20 Feb 2017 | USD | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 11.62 | 11.7 | 11.49 | 11.63 | 11.63 | +0.1 (+0.87%) | 436,528 |
16 Feb 2017 | USD | 11.69 | 11.84 | 11.46 | 11.53 | 11.53 | -0.17 (-1.45%) | 403,247 |
15 Feb 2017 | USD | 11.72 | 11.96 | 11.62 | 11.7 | 11.7 | -0.08 (-0.68%) | 1,021,656 |
14 Feb 2017 | USD | 11.74 | 11.93 | 11.62 | 11.78 | 11.78 | +0.26 (+2.26%) | 731,926 |
13 Feb 2017 | USD | 11.55 | 11.76 | 11.47 | 11.52 | 11.52 | +0.05 (+0.44%) | 472,416 |
10 Feb 2017 | USD | 11.45 | 11.55 | 11.33 | 11.47 | 11.47 | +0.05 (+0.44%) | 813,866 |
9 Feb 2017 | USD | 11.49 | 11.63 | 11.365 | 11.42 | 11.42 | -0.06 (-0.52%) | 466,111 |
8 Feb 2017 | USD | 11.16 | 11.65 | 10.99 | 11.48 | 11.48 | +0.37 (+3.33%) | 832,942 |
7 Feb 2017 | USD | 11.54 | 11.71 | 11.06 | 11.11 | 11.11 | -0.44 (-3.81%) | 1,043,900 |
6 Feb 2017 | USD | 11.77 | 11.77 | 11.5 | 11.55 | 11.55 | -0.21 (-1.79%) | 672,472 |
3 Feb 2017 | USD | 11.56 | 11.82 | 11.53 | 11.76 | 11.76 | -0.03 (-0.25%) | 450,136 |
2 Feb 2017 | USD | 11.78 | 11.91 | 11.6496 | 11.79 | 11.79 | -0.03 (-0.25%) | 702,272 |
1 Feb 2017 | USD | 11.94 | 12.08 | 11.72 | 11.82 | 11.82 | -0.05 (-0.42%) | 408,204 |
31 Jan 2017 | USD | 11.57 | 11.93 | 11.54 | 11.87 | 11.87 | +0.3 (+2.59%) | 922,256 |
30 Jan 2017 | USD | 11.66 | 11.68 | 11.35 | 11.57 | 11.57 | -0.15 (-1.28%) | 1,045,352 |
27 Jan 2017 | USD | 11.59 | 11.73 | 11.52 | 11.72 | 11.72 | +0.07 (+0.60%) | 430,637 |
26 Jan 2017 | USD | 11.78 | 11.88 | 11.64 | 11.65 | 11.65 | -0.09 (-0.77%) | 354,461 |
25 Jan 2017 | USD | 11.71 | 11.91 | 11.71 | 11.74 | 11.74 | -0.02 (-0.17%) | 830,973 |