Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 10.825 | 11.3 | 10.825 | 11.28 | 11.28 | +0.46 (+4.25%) | 11,289 |
14 Mar 2017 | USD | 11.1 | 11.1 | 10.77 | 10.82 | 10.82 | -0.36 (-3.22%) | 8,972 |
13 Mar 2017 | USD | 11.04 | 11.24 | 10.85 | 11.18 | 11.18 | +0.41 (+3.81%) | 12,626 |
10 Mar 2017 | USD | 10.86 | 11.21 | 10.77 | 10.77 | 10.77 | +0.12 (+1.13%) | 10,379 |
9 Mar 2017 | USD | 10.45 | 10.75 | 10.4 | 10.65 | 10.65 | +0.2 (+1.91%) | 18,997 |
8 Mar 2017 | USD | 11.12 | 11.12 | 10.41 | 10.45 | 10.45 | -0.42 (-3.86%) | 19,273 |
7 Mar 2017 | USD | 11.24 | 11.28 | 10.87 | 10.87 | 10.87 | -0.35 (-3.12%) | 13,239 |
6 Mar 2017 | USD | 11.21 | 11.25 | 11.21 | 11.22 | 11.22 | -0.06 (-0.53%) | 5,561 |
3 Mar 2017 | USD | 11.37 | 11.37 | 11.21 | 11.28 | 11.28 | -0.12 (-1.05%) | 10,027 |
2 Mar 2017 | USD | 11.5 | 11.557 | 11.28 | 11.4 | 11.4 | -0.1 (-0.87%) | 10,839 |
1 Mar 2017 | USD | 11.64 | 11.73 | 11.4101 | 11.5 | 11.5 | +0.05 (+0.44%) | 18,228 |
28 Feb 2017 | USD | 11.31 | 11.7 | 11.2 | 11.45 | 11.45 | +0.12 (+1.06%) | 25,963 |
27 Feb 2017 | USD | 11.37 | 11.37 | 11.25 | 11.33 | 11.33 | +0.07 (+0.62%) | 12,194 |
24 Feb 2017 | USD | 11.48 | 11.5 | 11.26 | 11.26 | 11.26 | -0.34 (-2.93%) | 6,887 |
23 Feb 2017 | USD | 11.75 | 11.75 | 11.55 | 11.6 | 11.6 | +0.04 (+0.35%) | 4,501 |
22 Feb 2017 | USD | 11.99 | 11.99 | 11.55 | 11.56 | 11.56 | -0.34 (-2.86%) | 14,563 |
21 Feb 2017 | USD | 12.01 | 12.01 | 11.69 | 11.9 | 11.9 | +0.01 (+0.08%) | 8,742 |
20 Feb 2017 | USD | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 11.88 | 12.22 | 11.74 | 11.89 | 11.89 | +0.09 (+0.76%) | 14,479 |
16 Feb 2017 | USD | 11.98 | 11.98 | 11.561 | 11.8 | 11.8 | -0.24 (-1.99%) | 15,019 |
15 Feb 2017 | USD | 11.9 | 12.04 | 11.85 | 12.04 | 12.04 | -0.01 (-0.08%) | 32,281 |
14 Feb 2017 | USD | 12.3 | 12.38 | 12 | 12.05 | 12.05 | -0.23 (-1.87%) | 12,804 |
13 Feb 2017 | USD | 12.5164 | 12.5164 | 12.2 | 12.28 | 12.28 | -0.24 (-1.92%) | 10,614 |
10 Feb 2017 | USD | 12.51 | 13.075 | 12.23 | 12.52 | 12.52 | +0.04 (+0.32%) | 22,308 |
9 Feb 2017 | USD | 12.28 | 12.8 | 11.85 | 12.48 | 12.48 | +0.45 (+3.74%) | 8,770 |
8 Feb 2017 | USD | 12.56 | 12.56 | 12.01 | 12.03 | 12.03 | -0.23 (-1.88%) | 9,111 |
7 Feb 2017 | USD | 12.52 | 12.52 | 12.25 | 12.26 | 12.26 | -0.05 (-0.41%) | 2,640 |
6 Feb 2017 | USD | 12.94 | 12.94 | 12.3 | 12.31 | 12.31 | -0.21 (-1.68%) | 15,060 |
3 Feb 2017 | USD | 13.07 | 13.07 | 12.29 | 12.52 | 12.52 | +0.27 (+2.20%) | 16,556 |
2 Feb 2017 | USD | 12.83 | 12.83 | 12.17 | 12.25 | 12.25 | -0.2 (-1.61%) | 33,334 |