Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | USD | 14.3 | 14.4 | 14.15 | 14.2 | 14.2 | -0.05 (-0.35%) | 315,265 |
13 Sep 2017 | USD | 14.3 | 14.4 | 13.95 | 14.25 | 14.25 | -0.15 (-1.04%) | 779,813 |
12 Sep 2017 | USD | 14.3 | 14.5 | 14.15 | 14.4 | 14.4 | +0.15 (+1.05%) | 272,402 |
11 Sep 2017 | USD | 14.1 | 14.4 | 14 | 14.25 | 14.25 | +0.3 (+2.15%) | 370,046 |
8 Sep 2017 | USD | 13.7 | 14.05 | 13.575 | 13.95 | 13.95 | +0.2 (+1.45%) | 610,788 |
7 Sep 2017 | USD | 13.7 | 13.85 | 13.6 | 13.75 | 13.75 | +0.05 (+0.36%) | 721,410 |
6 Sep 2017 | USD | 13.7 | 13.775 | 13.65 | 13.7 | 13.7 | 0.0 (0.0%) | 353,992 |
5 Sep 2017 | USD | 14.1 | 14.15 | 13.7 | 13.7 | 13.7 | -0.45 (-3.18%) | 469,559 |
4 Sep 2017 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 14.15 | 14.25 | 14 | 14.15 | 14.15 | +0.1 (+0.71%) | 284,303 |
31 Aug 2017 | USD | 14 | 14.1 | 13.85 | 14.05 | 14.05 | +0.15 (+1.08%) | 361,564 |
30 Aug 2017 | USD | 13.9 | 14 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 399,349 |
29 Aug 2017 | USD | 13.85 | 13.9 | 13.7 | 13.9 | 13.9 | -0.05 (-0.36%) | 432,928 |
28 Aug 2017 | USD | 14.1 | 14.125 | 13.85 | 13.95 | 13.95 | -0.15 (-1.06%) | 308,264 |
25 Aug 2017 | USD | 14.1 | 14.15 | 14.05 | 14.1 | 14.1 | +0.05 (+0.36%) | 268,177 |
24 Aug 2017 | USD | 14.1 | 14.15 | 13.95 | 14.05 | 14.05 | -0.05 (-0.35%) | 615,203 |
23 Aug 2017 | USD | 14.1 | 14.25 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 467,142 |
22 Aug 2017 | USD | 14.2 | 14.3 | 14.15 | 14.2 | 14.2 | +0.05 (+0.35%) | 324,358 |
21 Aug 2017 | USD | 14.25 | 14.4 | 14.1 | 14.15 | 14.15 | -0.15 (-1.05%) | 550,036 |
18 Aug 2017 | USD | 14.25 | 14.425 | 14.2 | 14.3 | 14.3 | -0.1 (-0.69%) | 503,637 |
17 Aug 2017 | USD | 14.6 | 14.625 | 14.35 | 14.4 | 14.4 | -0.25 (-1.71%) | 400,739 |
16 Aug 2017 | USD | 14.6 | 14.65 | 14.55 | 14.65 | 14.65 | +0.1 (+0.69%) | 241,460 |
15 Aug 2017 | USD | 14.55 | 14.75 | 14.5 | 14.55 | 14.55 | 0.0 (0.0%) | 385,616 |
14 Aug 2017 | USD | 14.5 | 14.7 | 14.45 | 14.55 | 14.55 | +0.1 (+0.69%) | 397,759 |
11 Aug 2017 | USD | 14.35 | 14.65 | 14.15 | 14.45 | 14.45 | -0.05 (-0.34%) | 386,384 |
10 Aug 2017 | USD | 14.5 | 14.575 | 14.45 | 14.5 | 14.5 | -0.05 (-0.34%) | 432,722 |
9 Aug 2017 | USD | 14.8 | 14.8 | 14.5 | 14.55 | 14.55 | -0.3 (-2.02%) | 454,545 |
8 Aug 2017 | USD | 14.85 | 14.95 | 14.75 | 14.85 | 14.85 | 0.0 (0.0%) | 312,965 |
7 Aug 2017 | USD | 15.05 | 15.0898 | 14.8 | 14.85 | 14.85 | -0.15 (-1%) | 496,949 |
4 Aug 2017 | USD | 14.95 | 15 | 14.9 | 15 | 15 | +0.1 (+0.67%) | 431,196 |