Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | USD | 10.9 | 10.94 | 10.77 | 10.82 | 10.82 | -0.09 (-0.82%) | 26,589 |
28 Sep 2016 | USD | 10.88 | 10.95 | 10.87 | 10.91 | 10.91 | 0.0 (0.0%) | 48,429 |
27 Sep 2016 | USD | 10.9 | 10.95 | 10.83 | 10.91 | 10.91 | +0.06 (+0.55%) | 30,490 |
26 Sep 2016 | USD | 10.97 | 10.99 | 10.84 | 10.85 | 10.85 | -0.14 (-1.27%) | 27,344 |
23 Sep 2016 | USD | 11.03 | 11.09 | 10.94 | 10.99 | 10.99 | -0.01 (-0.09%) | 33,539 |
22 Sep 2016 | USD | 10.94 | 11.017 | 10.63 | 11 | 11 | +0.17 (+1.57%) | 110,698 |
21 Sep 2016 | USD | 10.88 | 11 | 10.64 | 10.83 | 10.83 | +0.01 (+0.09%) | 52,043 |
20 Sep 2016 | USD | 10.66 | 10.97 | 10.62 | 10.82 | 10.82 | +0.17 (+1.60%) | 27,644 |
19 Sep 2016 | USD | 11 | 11 | 10.575 | 10.65 | 10.65 | -0.27 (-2.47%) | 51,838 |
16 Sep 2016 | USD | 10.69 | 10.98 | 10.56 | 10.92 | 10.92 | +0.28 (+2.63%) | 166,476 |
15 Sep 2016 | USD | 10.63 | 10.69 | 10.555 | 10.64 | 10.64 | +0.06 (+0.57%) | 41,004 |
14 Sep 2016 | USD | 10.64 | 10.76 | 10.56 | 10.58 | 10.58 | -0.09 (-0.84%) | 40,851 |
13 Sep 2016 | USD | 10.84 | 10.96 | 10.6 | 10.67 | 10.67 | -0.18 (-1.66%) | 53,275 |
12 Sep 2016 | USD | 10.61 | 10.85 | 10.54 | 10.85 | 10.85 | +0.27 (+2.55%) | 49,321 |
9 Sep 2016 | USD | 10.86 | 10.99 | 10.55 | 10.58 | 10.58 | -0.41 (-3.73%) | 51,175 |
8 Sep 2016 | USD | 10.94 | 11 | 10.8001 | 10.99 | 10.99 | +0.08 (+0.73%) | 43,797 |
7 Sep 2016 | USD | 10.75 | 10.97 | 10.75 | 10.91 | 10.91 | +0.2 (+1.87%) | 69,107 |
6 Sep 2016 | USD | 10.54 | 10.78 | 10.46 | 10.71 | 10.71 | +0.24 (+2.29%) | 50,531 |
5 Sep 2016 | USD | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 10.38 | 10.49 | 10.3 | 10.47 | 10.47 | +0.18 (+1.75%) | 57,057 |
1 Sep 2016 | USD | 10.46 | 10.57 | 10.25 | 10.29 | 10.29 | -0.12 (-1.15%) | 50,966 |
31 Aug 2016 | USD | 10.4 | 10.51 | 10.2 | 10.41 | 10.41 | -0.02 (-0.19%) | 61,051 |
30 Aug 2016 | USD | 9.98 | 10.47 | 9.98 | 10.43 | 10.43 | +0.46 (+4.61%) | 87,171 |
29 Aug 2016 | USD | 10.57 | 10.57 | 9.9301 | 9.97 | 9.97 | -0.63 (-5.94%) | 96,923 |
26 Aug 2016 | USD | 11.04 | 11.27 | 10.42 | 10.6 | 10.6 | -0.99 (-8.54%) | 108,775 |
25 Aug 2016 | USD | 11.2 | 11.935 | 11.1901 | 11.59 | 11.59 | +0.32 (+2.84%) | 178,320 |
24 Aug 2016 | USD | 11.05 | 11.3 | 11 | 11.27 | 11.27 | +0.23 (+2.08%) | 43,539 |
23 Aug 2016 | USD | 10.96 | 11.16 | 10.96 | 11.04 | 11.04 | +0.06 (+0.55%) | 59,122 |
22 Aug 2016 | USD | 11.17 | 11.17 | 10.93 | 10.98 | 10.98 | -0.11 (-0.99%) | 67,357 |
19 Aug 2016 | USD | 11.27 | 11.35 | 11.09 | 11.09 | 11.09 | -0.16 (-1.42%) | 118,277 |