Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | USD | 11.21 | 11.22 | 10.04 | 10.21 | 10.21 | -0.96 (-8.59%) | 40,295,209 |
26 Jan 2016 | USD | 12.19 | 12.2 | 10.96 | 11.17 | 11.17 | -0.94 (-7.76%) | 34,255,622 |
25 Jan 2016 | USD | 11.97 | 12.28 | 11.85 | 12.11 | 12.11 | +0.46 (+3.95%) | 20,344,122 |
22 Jan 2016 | USD | 11.99 | 12.13 | 11.15 | 11.65 | 11.65 | -0.26 (-2.18%) | 28,458,385 |
21 Jan 2016 | USD | 12.28 | 12.63 | 11.7 | 11.91 | 11.91 | -0.58 (-4.64%) | 24,282,639 |
20 Jan 2016 | USD | 12.87 | 13.1 | 12.3 | 12.49 | 12.49 | -0.43 (-3.33%) | 30,780,427 |
19 Jan 2016 | USD | 12.35 | 12.99 | 12.33 | 12.92 | 12.92 | +0.39 (+3.11%) | 26,242,850 |
18 Jan 2016 | USD | 12 | 12.66 | 12 | 12.53 | 12.53 | +0.33 (+2.70%) | 28,636,323 |
15 Jan 2016 | USD | 12.1 | 12.52 | 11.78 | 12.2 | 12.2 | +0.06 (+0.49%) | 31,201,017 |
14 Jan 2016 | USD | 11.55 | 12.21 | 11.2 | 12.14 | 12.14 | +0.55 (+4.75%) | 34,774,666 |
13 Jan 2016 | USD | 11.67 | 12.14 | 11.39 | 11.59 | 11.59 | 0.0 (0.0%) | 20,436,008 |
12 Jan 2016 | USD | 11.8 | 11.94 | 11.41 | 11.59 | 11.59 | -0.01 (-0.09%) | 26,161,351 |
11 Jan 2016 | USD | 12.09 | 12.39 | 11.35 | 11.6 | 11.6 | -0.81 (-6.53%) | 30,671,692 |
8 Jan 2016 | USD | 11.62 | 12.52 | 11.51 | 12.41 | 12.41 | +1.22 (+10.90%) | 67,078,893 |
7 Jan 2016 | USD | 11.9 | 12 | 11.17 | 11.19 | 11.19 | -0.93 (-7.67%) | 9,569,000 |
6 Jan 2016 | USD | 11.96 | 12.19 | 11.86 | 12.12 | 12.12 | +0.23 (+1.93%) | 22,232,045 |
5 Jan 2016 | USD | 11.9 | 12.6 | 11.2 | 11.89 | 11.89 | -0.44 (-3.57%) | 34,759,397 |
4 Jan 2016 | USD | 13.46 | 13.86 | 12.29 | 12.33 | 12.33 | -1.32 (-9.67%) | 26,442,100 |
1 Jan 2016 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 14.07 | 14.08 | 13.62 | 13.65 | 13.65 | -0.59 (-4.14%) | 31,755,508 |
30 Dec 2015 | USD | 14.7 | 14.98 | 14.07 | 14.24 | 14.24 | 0.0 (0.0%) | 63,026,826 |
29 Dec 2015 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
28 Dec 2015 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
25 Dec 2015 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
23 Dec 2015 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 13.95 | 14.37 | 13.82 | 14.24 | 14.24 | +0.22 (+1.57%) | 39,379,206 |
21 Dec 2015 | USD | 14.02 | 14.15 | 13.83 | 14.02 | 14.02 | +0.05 (+0.36%) | 30,459,371 |
18 Dec 2015 | USD | 14.08 | 14.28 | 13.78 | 13.97 | 13.97 | +0.06 (+0.43%) | 50,634,883 |
17 Dec 2015 | USD | 13.82 | 13.95 | 13.61 | 13.91 | 13.91 | +0.4 (+2.96%) | 38,568,933 |