Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | USD | 10.62 | 10.89 | 10.59 | 10.61 | 10.61 | -0.13 (-1.21%) | 1,143,943 |
27 Jul 2017 | USD | 10.69 | 10.79 | 10.49 | 10.74 | 10.74 | +0.1 (+0.94%) | 1,178,102 |
26 Jul 2017 | USD | 10.7 | 10.84 | 10.56 | 10.64 | 10.64 | -0.1 (-0.93%) | 1,150,258 |
25 Jul 2017 | USD | 10.55 | 10.76 | 10.41 | 10.74 | 10.74 | +0.27 (+2.58%) | 1,919,781 |
24 Jul 2017 | USD | 10.82 | 10.83 | 10.46 | 10.47 | 10.47 | -0.33 (-3.06%) | 808,705 |
21 Jul 2017 | USD | 10.89 | 10.91 | 10.45 | 10.8 | 10.8 | 0.0 (0.0%) | 1,397,562 |
20 Jul 2017 | USD | 10.78 | 10.98 | 10.75 | 10.8 | 10.8 | -0.03 (-0.28%) | 1,114,793 |
19 Jul 2017 | USD | 10.75 | 10.93 | 10.75 | 10.83 | 10.83 | +0.02 (+0.19%) | 1,115,978 |
18 Jul 2017 | USD | 10.84 | 10.87 | 10.75 | 10.81 | 10.81 | -0.02 (-0.18%) | 905,204 |
17 Jul 2017 | USD | 10.61 | 10.93 | 10.35 | 10.83 | 10.83 | +0.21 (+1.98%) | 1,246,454 |
14 Jul 2017 | USD | 10.58 | 10.76 | 10.43 | 10.62 | 10.62 | +0.06 (+0.57%) | 916,538 |
13 Jul 2017 | USD | 10.58 | 10.6 | 10.26 | 10.56 | 10.56 | -0.09 (-0.85%) | 1,338,233 |
12 Jul 2017 | USD | 10.68 | 10.81 | 10.34 | 10.65 | 10.65 | +0.1 (+0.95%) | 2,136,394 |
11 Jul 2017 | USD | 10.43 | 10.56 | 10.28 | 10.55 | 10.55 | +0.06 (+0.57%) | 1,458,490 |
10 Jul 2017 | USD | 9.96 | 10.65 | 9.96 | 10.49 | 10.49 | +0.47 (+4.69%) | 2,655,555 |
7 Jul 2017 | USD | 10.24 | 10.26 | 9.97 | 10.02 | 10.02 | -0.24 (-2.34%) | 1,534,809 |
6 Jul 2017 | USD | 10.52 | 10.54 | 10.04 | 10.26 | 10.26 | -0.19 (-1.82%) | 3,218,635 |
5 Jul 2017 | USD | 10.9 | 10.9 | 10.31 | 10.45 | 10.45 | -0.48 (-4.39%) | 3,159,789 |
4 Jul 2017 | USD | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 10.87 | 11.02 | 10.84 | 10.93 | 10.93 | +0.08 (+0.74%) | 998,009 |
30 Jun 2017 | USD | 10.75 | 10.95 | 10.61 | 10.85 | 10.85 | +0.17 (+1.59%) | 3,044,943 |
29 Jun 2017 | USD | 10.6 | 10.77 | 10.54 | 10.68 | 10.68 | +0.08 (+0.75%) | 2,657,578 |
28 Jun 2017 | USD | 10.39 | 10.765 | 10.091 | 10.6 | 10.6 | +0.2 (+1.92%) | 2,468,214 |
27 Jun 2017 | USD | 10.38 | 10.52 | 10.33 | 10.4 | 10.4 | +0.08 (+0.78%) | 2,043,441 |
26 Jun 2017 | USD | 9.89 | 10.36 | 9.64 | 10.32 | 10.32 | +0.37 (+3.72%) | 4,786,665 |
23 Jun 2017 | USD | 9.8 | 10.035 | 9.54 | 9.95 | 9.95 | +0.11 (+1.12%) | 33,933,872 |
22 Jun 2017 | USD | 10.37 | 10.39 | 9.6928 | 9.84 | 9.84 | -0.48 (-4.65%) | 4,797,415 |
21 Jun 2017 | USD | 10.89 | 10.89 | 10.27 | 10.32 | 10.32 | -0.59 (-5.41%) | 3,493,990 |
20 Jun 2017 | USD | 10.84 | 10.93 | 10.23 | 10.91 | 10.91 | -0.04 (-0.37%) | 3,672,702 |
19 Jun 2017 | USD | 11.53 | 11.57 | 10.91 | 10.95 | 10.95 | -0.55 (-4.78%) | 2,616,596 |