Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | USD | 10.4 | 10.55 | 10.25 | 10.52 | 10.52 | +0.2 (+1.94%) | 134,256,971 |
24 Nov 2016 | USD | 10.39 | 10.47 | 10.26 | 10.32 | 10.32 | -0.17 (-1.62%) | 106,806,791 |
23 Nov 2016 | USD | 10.41 | 10.64 | 10.38 | 10.49 | 10.49 | +0.06 (+0.58%) | 144,561,141 |
22 Nov 2016 | USD | 10.57 | 10.78 | 10.36 | 10.43 | 10.43 | -0.06 (-0.57%) | 263,501,706 |
21 Nov 2016 | USD | 10.19 | 10.64 | 10.13 | 10.49 | 10.49 | +0.33 (+3.25%) | 293,233,011 |
18 Nov 2016 | USD | 9.94 | 10.66 | 9.88 | 10.16 | 10.16 | +0.21 (+2.11%) | 240,000,686 |
17 Nov 2016 | USD | 9.94 | 10 | 9.75 | 9.95 | 9.95 | +0.01 (+0.10%) | 112,778,750 |
16 Nov 2016 | USD | 9.96 | 9.97 | 9.83 | 9.94 | 9.94 | -0.02 (-0.20%) | 75,614,261 |
15 Nov 2016 | USD | 10.05 | 10.06 | 9.88 | 9.96 | 9.96 | -0.13 (-1.29%) | 144,418,672 |
14 Nov 2016 | USD | 9.65 | 10.26 | 9.65 | 10.09 | 10.09 | +0.35 (+3.59%) | 296,456,336 |
11 Nov 2016 | USD | 9.43 | 9.88 | 9.38 | 9.74 | 9.74 | +0.3 (+3.18%) | 240,408,932 |
10 Nov 2016 | USD | 9.43 | 9.58 | 9.39 | 9.44 | 9.44 | +0.13 (+1.40%) | 86,061,865 |
9 Nov 2016 | USD | 9.38 | 9.43 | 9.22 | 9.31 | 9.31 | -0.1 (-1.06%) | 80,840,503 |
8 Nov 2016 | USD | 9.38 | 9.53 | 9.32 | 9.41 | 9.41 | +0.06 (+0.64%) | 64,956,094 |
7 Nov 2016 | USD | 9.35 | 9.38 | 9.26 | 9.35 | 9.35 | -0.01 (-0.11%) | 34,632,768 |
4 Nov 2016 | USD | 9.45 | 9.48 | 9.34 | 9.36 | 9.36 | -0.13 (-1.37%) | 59,083,199 |
3 Nov 2016 | USD | 9.23 | 9.65 | 9.2 | 9.49 | 9.49 | +0.23 (+2.48%) | 130,948,611 |
2 Nov 2016 | USD | 9.34 | 9.37 | 9.24 | 9.26 | 9.26 | -0.1 (-1.07%) | 51,889,228 |
1 Nov 2016 | USD | 9.32 | 9.38 | 9.3 | 9.36 | 9.36 | +0.04 (+0.43%) | 39,597,866 |
31 Oct 2016 | USD | 9.37 | 9.38 | 9.27 | 9.32 | 9.32 | -0.09 (-0.96%) | 54,794,318 |
28 Oct 2016 | USD | 9.52 | 9.64 | 9.4 | 9.41 | 9.41 | -0.14 (-1.47%) | 83,954,194 |
27 Oct 2016 | USD | 9.44 | 9.66 | 9.44 | 9.55 | 9.55 | +0.08 (+0.84%) | 83,168,205 |
26 Oct 2016 | USD | 9.58 | 9.58 | 9.44 | 9.47 | 9.47 | -0.11 (-1.15%) | 74,759,289 |
25 Oct 2016 | USD | 9.7 | 9.7 | 9.51 | 9.58 | 9.58 | -0.12 (-1.24%) | 103,543,589 |
24 Oct 2016 | USD | 9.6 | 9.92 | 9.57 | 9.7 | 9.7 | +0.13 (+1.36%) | 187,896,186 |
21 Oct 2016 | USD | 9.29 | 9.89 | 9.28 | 9.57 | 9.57 | +0.28 (+3.01%) | 248,466,593 |
20 Oct 2016 | USD | 9.38 | 9.41 | 9.28 | 9.29 | 9.29 | -0.06 (-0.64%) | 54,334,328 |
19 Oct 2016 | USD | 9.4 | 9.48 | 9.31 | 9.35 | 9.35 | -0.09 (-0.95%) | 100,683,276 |
18 Oct 2016 | USD | 9.08 | 9.61 | 9.07 | 9.44 | 9.44 | +0.34 (+3.74%) | 166,690,987 |
17 Oct 2016 | USD | 9.21 | 9.21 | 9.05 | 9.1 | 9.1 | -0.12 (-1.30%) | 54,585,907 |