Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2015 | USD | 12.82 | 12.94 | 12.41 | 12.45 | 12.45 | -0.37 (-2.89%) | 117,688 |
15 Oct 2015 | USD | 12.65 | 12.87 | 12.29 | 12.82 | 12.82 | +0.25 (+1.99%) | 116,301 |
14 Oct 2015 | USD | 12.5 | 12.7 | 12.31 | 12.57 | 12.57 | +0.05 (+0.40%) | 53,450 |
13 Oct 2015 | USD | 12.64 | 12.79 | 12.47 | 12.52 | 12.52 | -0.18 (-1.42%) | 140,052 |
12 Oct 2015 | USD | 12.6 | 12.75 | 12.41 | 12.7 | 12.7 | +0.14 (+1.11%) | 116,172 |
9 Oct 2015 | USD | 12.56 | 12.86 | 12.26 | 12.56 | 12.56 | +0.01 (+0.08%) | 159,087 |
8 Oct 2015 | USD | 12.52 | 12.74 | 12.325 | 12.55 | 12.55 | -0.04 (-0.32%) | 222,803 |
7 Oct 2015 | USD | 12.22 | 12.6 | 12.09 | 12.59 | 12.59 | +0.41 (+3.37%) | 309,689 |
6 Oct 2015 | USD | 11.98 | 12.23 | 11.9 | 12.18 | 12.18 | +0.15 (+1.25%) | 161,889 |
5 Oct 2015 | USD | 12.2 | 12.21 | 11.87 | 12.03 | 12.03 | -0.01 (-0.08%) | 293,394 |
2 Oct 2015 | USD | 11.61 | 12.0499 | 11.45 | 12.04 | 12.04 | +0.27 (+2.29%) | 322,456 |
1 Oct 2015 | USD | 11.7 | 11.97 | 11.4667 | 11.77 | 11.77 | +0.11 (+0.94%) | 267,146 |
30 Sep 2015 | USD | 11.62 | 12.22 | 11.42 | 11.66 | 11.66 | +0.21 (+1.83%) | 1,724,891 |
29 Sep 2015 | USD | 11.51 | 11.92 | 11.15 | 11.45 | 11.45 | -0.06 (-0.52%) | 243,341 |
28 Sep 2015 | USD | 12.36 | 12.55 | 11.3616 | 11.51 | 11.51 | -0.97 (-7.77%) | 267,009 |
25 Sep 2015 | USD | 12.87 | 12.935 | 12.25 | 12.48 | 12.48 | -0.26 (-2.04%) | 362,372 |
24 Sep 2015 | USD | 12.91 | 13.19 | 12.5501 | 12.74 | 12.74 | -0.24 (-1.85%) | 288,052 |
23 Sep 2015 | USD | 13.29 | 13.55 | 12.85 | 12.98 | 12.98 | -0.26 (-1.96%) | 231,909 |
22 Sep 2015 | USD | 13.24 | 13.4 | 12.85 | 13.24 | 13.24 | -0.11 (-0.82%) | 242,221 |
21 Sep 2015 | USD | 13.79 | 14.33 | 13.21 | 13.35 | 13.35 | -0.34 (-2.48%) | 225,034 |
18 Sep 2015 | USD | 14.67 | 14.67 | 13.48 | 13.69 | 13.69 | -0.97 (-6.62%) | 874,168 |
17 Sep 2015 | USD | 14.47 | 14.95 | 14 | 14.66 | 14.66 | +0.14 (+0.96%) | 455,693 |
16 Sep 2015 | USD | 14 | 14.72 | 14 | 14.52 | 14.52 | +0.49 (+3.49%) | 254,098 |
15 Sep 2015 | USD | 14 | 14.17 | 13.6 | 14.03 | 14.03 | +0.01 (+0.07%) | 188,709 |
14 Sep 2015 | USD | 14.58 | 14.58 | 13.89 | 14.02 | 14.02 | -0.69 (-4.69%) | 268,384 |
11 Sep 2015 | USD | 15.54 | 15.54 | 14.36 | 14.71 | 14.71 | -0.95 (-6.07%) | 442,145 |
10 Sep 2015 | USD | 15.67 | 15.86 | 15.16 | 15.66 | 15.66 | -0.04 (-0.25%) | 214,988 |
9 Sep 2015 | USD | 16.37 | 16.5 | 15.64 | 15.7 | 15.7 | -0.52 (-3.21%) | 95,523 |
8 Sep 2015 | USD | 16.35 | 16.45 | 16.13 | 16.22 | 16.22 | +0.16 (+1.00%) | 178,474 |
7 Sep 2015 | USD | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 (0.0%) | 0 |