Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 11.01 | 11.56 | 11 | 11.36 | 11.36 | -0.03 (-0.26%) | 17,091,255 |
8 Mar 2016 | USD | 11.46 | 11.49 | 10.86 | 11.39 | 11.39 | -0.06 (-0.52%) | 19,615,755 |
7 Mar 2016 | USD | 11.36 | 11.66 | 11.32 | 11.45 | 11.45 | +0.2 (+1.78%) | 16,028,531 |
4 Mar 2016 | USD | 11.45 | 11.5 | 10.8 | 11.25 | 11.25 | +0.08 (+0.72%) | 25,437,770 |
3 Mar 2016 | USD | 11.31 | 11.55 | 11.14 | 11.17 | 11.17 | -0.1 (-0.89%) | 18,475,224 |
2 Mar 2016 | USD | 10.98 | 11.33 | 10.76 | 11.27 | 11.27 | +0.47 (+4.35%) | 20,724,749 |
1 Mar 2016 | USD | 10.65 | 10.9 | 10.13 | 10.8 | 10.8 | +0.2 (+1.89%) | 20,481,929 |
29 Feb 2016 | USD | 10.88 | 11.05 | 10.11 | 10.6 | 10.6 | -0.27 (-2.48%) | 18,007,866 |
26 Feb 2016 | USD | 10.62 | 11.11 | 10.61 | 10.87 | 10.87 | +0.26 (+2.45%) | 19,076,610 |
25 Feb 2016 | USD | 11.72 | 11.77 | 10.59 | 10.61 | 10.61 | -1.17 (-9.93%) | 26,503,163 |
24 Feb 2016 | USD | 11.46 | 11.88 | 11.34 | 11.78 | 11.78 | +0.45 (+3.97%) | 24,344,373 |
23 Feb 2016 | USD | 11.54 | 11.55 | 11.26 | 11.33 | 11.33 | -0.11 (-0.96%) | 13,107,022 |
22 Feb 2016 | USD | 11.59 | 11.69 | 11.35 | 11.44 | 11.44 | +0.14 (+1.24%) | 16,546,756 |
19 Feb 2016 | USD | 11.28 | 11.6 | 11.24 | 11.3 | 11.3 | +0.21 (+1.89%) | 23,012,975 |
18 Feb 2016 | USD | 11.31 | 11.4 | 11.07 | 11.09 | 11.09 | -0.09 (-0.81%) | 16,284,968 |
17 Feb 2016 | USD | 11.18 | 11.3 | 11.02 | 11.18 | 11.18 | +0.01 (+0.09%) | 14,450,428 |
16 Feb 2016 | USD | 10.92 | 11.21 | 10.8 | 11.17 | 11.17 | +0.38 (+3.52%) | 17,563,137 |
15 Feb 2016 | USD | 10.5 | 10.92 | 10.47 | 10.79 | 10.79 | -0.11 (-1.01%) | 13,451,712 |
12 Feb 2016 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
11 Feb 2016 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
9 Feb 2016 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
8 Feb 2016 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
5 Feb 2016 | USD | 11.11 | 11.28 | 10.9 | 10.9 | 10.9 | -0.18 (-1.62%) | 9,610,333 |
4 Feb 2016 | USD | 10.83 | 11.33 | 10.77 | 11.08 | 11.08 | +0.37 (+3.45%) | 24,144,266 |
3 Feb 2016 | USD | 10.31 | 10.84 | 10.25 | 10.71 | 10.71 | +0.23 (+2.19%) | 17,740,417 |
2 Feb 2016 | USD | 10.19 | 10.73 | 10.16 | 10.48 | 10.48 | +0.32 (+3.15%) | 17,253,870 |
1 Feb 2016 | USD | 10.43 | 10.5 | 9.94 | 10.16 | 10.16 | -0.25 (-2.40%) | 15,669,435 |
29 Jan 2016 | USD | 10 | 10.57 | 10 | 10.41 | 10.41 | +0.47 (+4.73%) | 23,270,538 |
28 Jan 2016 | USD | 10.25 | 10.38 | 9.87 | 9.94 | 9.94 | -0.27 (-2.64%) | 24,097,908 |