Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 10.98 | 11.11 | 10.82 | 11.05 | 11.05 | 0.0 (0.0%) | 185,400 |
5 Jul 2016 | USD | 11.06 | 11.18 | 10.92 | 11.05 | 11.05 | -0.16 (-1.43%) | 195,900 |
4 Jul 2016 | USD | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 10.87 | 11.27 | 10.87 | 11.21 | 11.21 | -0.01 (-0.09%) | 315,600 |
30 Jun 2016 | USD | 11.08 | 11.47 | 10.96 | 11.22 | 11.22 | +0.26 (+2.37%) | 780,400 |
29 Jun 2016 | USD | 11.08 | 11.08 | 10.87 | 10.96 | 10.96 | +0.04 (+0.37%) | 333,300 |
28 Jun 2016 | USD | 10.96 | 11.14 | 10.88 | 10.92 | 10.92 | +0.08 (+0.74%) | 296,400 |
27 Jun 2016 | USD | 11.26 | 11.32 | 10.8 | 10.84 | 10.84 | -0.53 (-4.66%) | 358,300 |
24 Jun 2016 | USD | 11.37 | 11.69 | 11.33 | 11.37 | 11.37 | -0.53 (-4.45%) | 509,100 |
23 Jun 2016 | USD | 11.78 | 11.98 | 11.68 | 11.9 | 11.9 | +0.27 (+2.32%) | 278,400 |
22 Jun 2016 | USD | 11.71 | 11.83 | 11.63 | 11.63 | 11.63 | -0.09 (-0.77%) | 98,100 |
21 Jun 2016 | USD | 11.63 | 11.74 | 11.57 | 11.72 | 11.72 | +0.09 (+0.77%) | 156,100 |
20 Jun 2016 | USD | 11.64 | 11.93 | 11.56 | 11.63 | 11.63 | +0.12 (+1.04%) | 132,700 |
17 Jun 2016 | USD | 11.55 | 11.6 | 11.39 | 11.51 | 11.51 | -0.07 (-0.60%) | 550,600 |
16 Jun 2016 | USD | 11.39 | 11.6 | 11.29 | 11.58 | 11.58 | +0.08 (+0.70%) | 324,300 |
15 Jun 2016 | USD | 11.66 | 11.66 | 11.48 | 11.5 | 11.5 | -0.08 (-0.69%) | 291,200 |
14 Jun 2016 | USD | 11.47 | 11.67 | 11.37 | 11.58 | 11.58 | +0.08 (+0.70%) | 357,100 |
13 Jun 2016 | USD | 11.46 | 11.66 | 11.46 | 11.5 | 11.5 | -0.1 (-0.86%) | 224,900 |
10 Jun 2016 | USD | 11.57 | 11.66 | 11.14 | 11.6 | 11.6 | -0.14 (-1.19%) | 239,100 |
9 Jun 2016 | USD | 11.61 | 11.75 | 11.53 | 11.74 | 11.74 | +0.08 (+0.69%) | 160,800 |
8 Jun 2016 | USD | 11.64 | 11.68 | 11.52 | 11.66 | 11.66 | +0.01 (+0.09%) | 144,900 |
7 Jun 2016 | USD | 11.65 | 11.73 | 11.45 | 11.65 | 11.65 | 0.0 (0.0%) | 324,600 |
6 Jun 2016 | USD | 11.58 | 11.67 | 11.36 | 11.65 | 11.65 | +0.12 (+1.04%) | 363,300 |
3 Jun 2016 | USD | 11.71 | 11.71 | 11.42 | 11.53 | 11.53 | -0.13 (-1.11%) | 561,900 |
2 Jun 2016 | USD | 11.31 | 11.67 | 11.01 | 11.66 | 11.66 | +0.4 (+3.55%) | 508,000 |
1 Jun 2016 | USD | 10.72 | 11.27 | 10.72 | 11.26 | 11.26 | +0.28 (+2.55%) | 628,200 |
31 May 2016 | USD | 11 | 11.1 | 10.85 | 10.98 | 10.98 | -0.06 (-0.54%) | 409,900 |
30 May 2016 | USD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 10.91 | 11.06 | 10.86 | 11.04 | 11.04 | +0.18 (+1.66%) | 210,800 |
26 May 2016 | USD | 10.72 | 10.87 | 10.63 | 10.86 | 10.86 | +0.19 (+1.78%) | 253,200 |