Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | USD | 8.46 | 8.62 | 8.39 | 8.47 | 42.35 | -0.03 (-0.35%) | 5,426,756 |
24 Mar 2017 | USD | 8.54 | 8.59 | 8.49 | 8.5 | 42.5 | -0.04 (-0.47%) | 5,140,396 |
23 Mar 2017 | USD | 8.43 | 8.64 | 8.41 | 8.54 | 42.7 | +0.1 (+1.18%) | 6,601,596 |
22 Mar 2017 | USD | 8.45 | 8.48 | 8.34 | 8.44 | 42.2 | -0.02 (-0.24%) | 5,546,858 |
21 Mar 2017 | USD | 8.5 | 8.53 | 8.43 | 8.46 | 42.3 | -0.02 (-0.24%) | 5,768,395 |
20 Mar 2017 | USD | 8.52 | 8.55 | 8.47 | 8.48 | 42.4 | -0.03 (-0.35%) | 3,066,519 |
17 Mar 2017 | USD | 8.5 | 8.56 | 8.46 | 8.51 | 42.55 | +0.05 (+0.59%) | 4,813,586 |
16 Mar 2017 | USD | 8.53 | 8.56 | 8.45 | 8.46 | 42.3 | -0.07 (-0.82%) | 6,539,412 |
15 Mar 2017 | USD | 8.38 | 8.6 | 8.34 | 8.53 | 42.65 | +0.22 (+2.65%) | 6,050,117 |
14 Mar 2017 | USD | 8.3 | 8.34 | 8.21 | 8.31 | 41.55 | +0.01 (+0.12%) | 6,635,185 |
13 Mar 2017 | USD | 8.3 | 8.39 | 8.24 | 8.3 | 41.5 | +0.01 (+0.12%) | 6,180,112 |
10 Mar 2017 | USD | 8.36 | 8.47 | 8.18 | 8.29 | 41.45 | +0.03 (+0.36%) | 6,484,292 |
9 Mar 2017 | USD | 8.45 | 8.53 | 8.19 | 8.26 | 41.3 | -0.2 (-2.36%) | 10,449,180 |
8 Mar 2017 | USD | 8.74 | 8.76 | 8.44 | 8.46 | 42.3 | -0.32 (-3.64%) | 9,219,839 |
7 Mar 2017 | USD | 8.78 | 8.81 | 8.72 | 8.78 | 43.9 | 0.0 (0.0%) | 6,987,411 |
6 Mar 2017 | USD | 8.82 | 8.87 | 8.71 | 8.78 | 43.9 | -0.06 (-0.68%) | 5,758,239 |
3 Mar 2017 | USD | 8.85 | 8.865 | 8.68 | 8.84 | 44.2 | -0.03 (-0.34%) | 5,732,832 |
2 Mar 2017 | USD | 9 | 9.05 | 8.87 | 8.87 | 44.35 | -0.13 (-1.44%) | 5,231,131 |
1 Mar 2017 | USD | 8.99 | 9.07 | 8.89 | 9 | 45 | -0.07 (-0.77%) | 7,420,301 |
28 Feb 2017 | USD | 9.09 | 9.09 | 8.97 | 9.07 | 45.35 | -0.05 (-0.55%) | 11,780,409 |
27 Feb 2017 | USD | 8.99 | 9.12 | 8.97 | 9.12 | 45.6 | +0.14 (+1.56%) | 8,096,158 |
24 Feb 2017 | USD | 8.91 | 8.99 | 8.86 | 8.98 | 44.9 | +0.05 (+0.56%) | 6,690,889 |
23 Feb 2017 | USD | 8.93 | 8.95 | 8.78 | 8.93 | 44.65 | +0.03 (+0.34%) | 6,262,750 |
22 Feb 2017 | USD | 8.87 | 8.9 | 8.76 | 8.9 | 44.5 | +0.03 (+0.34%) | 8,032,562 |
21 Feb 2017 | USD | 8.75 | 8.89 | 8.7 | 8.87 | 44.35 | +0.14 (+1.60%) | 7,126,507 |
20 Feb 2017 | USD | 8.73 | 8.73 | 8.73 | 8.73 | 43.65 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 8.75 | 8.79 | 8.7 | 8.73 | 43.65 | -0.02 (-0.23%) | 6,482,895 |
16 Feb 2017 | USD | 8.65 | 8.81 | 8.63 | 8.75 | 43.75 | +0.1 (+1.16%) | 9,276,095 |
15 Feb 2017 | USD | 8.69 | 8.7 | 8.59 | 8.65 | 43.25 | -0.05 (-0.57%) | 4,193,002 |
14 Feb 2017 | USD | 8.75 | 8.76 | 8.59 | 8.7 | 43.5 | -0.09 (-1.02%) | 5,356,122 |