Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2017 | USD | 13.27 | 13.75 | 13.27 | 13.53 | 13.53 | +0.21 (+1.58%) | 172,759 |
12 Jul 2017 | USD | 13.06 | 13.39 | 13.06 | 13.32 | 13.32 | +0.27 (+2.07%) | 211,301 |
11 Jul 2017 | USD | 12.97 | 13.125 | 12.95 | 13.05 | 13.05 | +0.06 (+0.46%) | 87,247 |
10 Jul 2017 | USD | 13.2 | 13.22 | 12.93 | 12.99 | 12.99 | -0.19 (-1.44%) | 83,675 |
7 Jul 2017 | USD | 12.99 | 13.235 | 12.97 | 13.18 | 13.18 | +0.18 (+1.38%) | 65,748 |
6 Jul 2017 | USD | 13.1 | 13.1 | 12.9 | 13 | 13 | -0.2 (-1.52%) | 93,946 |
5 Jul 2017 | USD | 13 | 13.41 | 13 | 13.2 | 13.2 | +0.18 (+1.38%) | 106,097 |
4 Jul 2017 | USD | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 13.42 | 13.42 | 12.88 | 13.02 | 13.02 | -0.31 (-2.33%) | 101,725 |
30 Jun 2017 | USD | 13.13 | 13.36 | 13.04 | 13.33 | 13.33 | +0.24 (+1.83%) | 122,840 |
29 Jun 2017 | USD | 13.16 | 13.22 | 13 | 13.09 | 13.09 | -0.15 (-1.13%) | 106,294 |
28 Jun 2017 | USD | 13 | 13.38 | 12.97 | 13.24 | 13.24 | +0.23 (+1.77%) | 92,974 |
27 Jun 2017 | USD | 13.16 | 13.2074 | 12.99 | 13.01 | 13.01 | -0.19 (-1.44%) | 124,888 |
26 Jun 2017 | USD | 13.3 | 13.45 | 13.17 | 13.2 | 13.2 | -0.03 (-0.23%) | 144,623 |
23 Jun 2017 | USD | 13.24 | 13.47 | 13.1 | 13.23 | 13.23 | -0.01 (-0.08%) | 1,666,807 |
22 Jun 2017 | USD | 13.1 | 13.41 | 12.99 | 13.24 | 13.24 | +0.16 (+1.22%) | 676,694 |
21 Jun 2017 | USD | 13.27 | 13.27 | 12.85 | 13.08 | 13.08 | -0.04 (-0.30%) | 325,392 |
20 Jun 2017 | USD | 13.52 | 13.54 | 12.73 | 13.12 | 13.12 | -0.39 (-2.89%) | 269,242 |
19 Jun 2017 | USD | 13.29 | 13.55 | 13.15 | 13.51 | 13.51 | +0.14 (+1.05%) | 247,653 |
16 Jun 2017 | USD | 12.74 | 13.39 | 12.71 | 13.37 | 13.37 | +0.36 (+2.77%) | 773,885 |
15 Jun 2017 | USD | 12.89 | 13.5 | 12.43 | 13.01 | 13.01 | +0.04 (+0.31%) | 546,449 |
14 Jun 2017 | USD | 12.65 | 13 | 12.47 | 12.97 | 12.97 | +0.4 (+3.18%) | 240,494 |
13 Jun 2017 | USD | 12.33 | 12.6 | 12.3 | 12.57 | 12.57 | +0.26 (+2.11%) | 140,720 |
12 Jun 2017 | USD | 12.19 | 12.33 | 12.05 | 12.31 | 12.31 | +0.1 (+0.82%) | 162,384 |
9 Jun 2017 | USD | 12.59 | 12.95 | 12.17 | 12.21 | 12.21 | -0.37 (-2.94%) | 292,142 |
8 Jun 2017 | USD | 12.69 | 12.868 | 12.32 | 12.58 | 12.58 | -0.06 (-0.47%) | 229,384 |
7 Jun 2017 | USD | 12.97 | 13.0599 | 12.57 | 12.64 | 12.64 | -0.28 (-2.17%) | 764,962 |
6 Jun 2017 | USD | 12.79 | 13.07 | 12.55 | 12.92 | 12.92 | +0.32 (+2.54%) | 404,548 |
5 Jun 2017 | USD | 13 | 13.31 | 12.4601 | 12.6 | 12.6 | -0.43 (-3.30%) | 760,107 |
2 Jun 2017 | USD | 13.9 | 14.428 | 12.5 | 13.03 | 13.03 | -1.76 (-11.90%) | 1,115,010 |