Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 9.42 | 9.56 | 9.34 | 9.49 | 9.49 | +0.06 (+0.64%) | 810,830 |
2 May 2017 | USD | 9.6 | 9.69 | 9.3799 | 9.43 | 9.43 | -0.17 (-1.77%) | 1,179,232 |
1 May 2017 | USD | 9.9 | 9.9 | 9.53 | 9.6 | 9.6 | -0.31 (-3.13%) | 1,009,835 |
28 Apr 2017 | USD | 9.82 | 10.03 | 9.73 | 9.91 | 9.91 | +0.23 (+2.38%) | 1,464,230 |
27 Apr 2017 | USD | 9.6 | 9.87 | 9.35 | 9.68 | 9.68 | +0.08 (+0.83%) | 2,621,296 |
26 Apr 2017 | USD | 9.73 | 9.9 | 9.59 | 9.6 | 9.6 | -0.24 (-2.44%) | 1,366,955 |
25 Apr 2017 | USD | 9.87 | 9.89 | 9.72 | 9.84 | 9.84 | -0.06 (-0.61%) | 1,183,660 |
24 Apr 2017 | USD | 10.16 | 10.17 | 9.89 | 9.9 | 9.9 | -0.19 (-1.88%) | 755,735 |
21 Apr 2017 | USD | 10.04 | 10.13 | 9.89 | 10.09 | 10.09 | -0.02 (-0.20%) | 691,782 |
20 Apr 2017 | USD | 10.2 | 10.37 | 10.05 | 10.11 | 10.11 | -0.08 (-0.79%) | 1,090,913 |
19 Apr 2017 | USD | 10.47 | 10.549 | 10.16 | 10.19 | 10.19 | -0.3 (-2.86%) | 1,322,973 |
18 Apr 2017 | USD | 10.62 | 10.805 | 10.46 | 10.49 | 10.49 | -0.23 (-2.15%) | 1,207,253 |
17 Apr 2017 | USD | 10.7 | 10.9 | 10.64 | 10.72 | 10.72 | +0.02 (+0.19%) | 477,585 |
14 Apr 2017 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 11.06 | 11.07 | 10.66 | 10.7 | 10.7 | -0.31 (-2.82%) | 699,269 |
12 Apr 2017 | USD | 11.16 | 11.4 | 10.97 | 11.01 | 11.01 | -0.16 (-1.43%) | 721,513 |
11 Apr 2017 | USD | 11.22 | 11.23 | 10.96 | 11.17 | 11.17 | -0.07 (-0.62%) | 609,358 |
10 Apr 2017 | USD | 10.85 | 11.25 | 10.76 | 11.24 | 11.24 | +0.57 (+5.34%) | 1,368,804 |
7 Apr 2017 | USD | 10.96 | 10.96 | 10.62 | 10.67 | 10.67 | -0.22 (-2.02%) | 871,003 |
6 Apr 2017 | USD | 10.79 | 11 | 10.7768 | 10.89 | 10.89 | +0.22 (+2.06%) | 657,988 |
5 Apr 2017 | USD | 10.87 | 11.13 | 10.67 | 10.67 | 10.67 | -0.08 (-0.74%) | 922,271 |
4 Apr 2017 | USD | 10.7 | 10.78 | 10.58 | 10.75 | 10.75 | +0.06 (+0.56%) | 804,993 |
3 Apr 2017 | USD | 10.82 | 10.8899 | 10.49 | 10.69 | 10.69 | -0.13 (-1.20%) | 1,238,666 |
31 Mar 2017 | USD | 10.87 | 11.02 | 10.7499 | 10.82 | 10.82 | -0.05 (-0.46%) | 997,585 |
30 Mar 2017 | USD | 11.41 | 11.419 | 10.86 | 10.87 | 10.87 | -0.45 (-3.98%) | 1,057,065 |
29 Mar 2017 | USD | 11.08 | 11.45 | 10.96 | 11.32 | 11.32 | +0.25 (+2.26%) | 1,330,758 |
28 Mar 2017 | USD | 10.7 | 11.11 | 10.7 | 11.07 | 11.07 | +0.35 (+3.26%) | 859,727 |
27 Mar 2017 | USD | 10.58 | 10.72 | 10.5095 | 10.72 | 10.72 | -0.08 (-0.74%) | 689,077 |
24 Mar 2017 | USD | 10.81 | 10.95 | 10.69 | 10.8 | 10.8 | +0.04 (+0.37%) | 596,832 |
23 Mar 2017 | USD | 10.53 | 10.905 | 10.5 | 10.76 | 10.76 | +0.19 (+1.80%) | 597,480 |