Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | USD | 10.59 | 10.68 | 10.45 | 10.67 | 10.67 | +0.15 (+1.43%) | 352,800 |
24 May 2016 | USD | 10.21 | 10.52 | 10.21 | 10.52 | 10.52 | +0.38 (+3.75%) | 214,000 |
23 May 2016 | USD | 10.08 | 10.24 | 10 | 10.14 | 10.14 | +0.11 (+1.10%) | 226,200 |
20 May 2016 | USD | 9.71 | 10.07 | 9.68 | 10.03 | 10.03 | +0.44 (+4.59%) | 330,700 |
19 May 2016 | USD | 9.47 | 9.63 | 9.43 | 9.59 | 9.59 | +0.08 (+0.84%) | 548,800 |
18 May 2016 | USD | 9.13 | 9.51 | 9.13 | 9.51 | 9.51 | +0.35 (+3.82%) | 308,400 |
17 May 2016 | USD | 9.25 | 9.36 | 8.99 | 9.16 | 9.16 | -0.07 (-0.76%) | 319,500 |
16 May 2016 | USD | 9.25 | 9.37 | 9.2 | 9.23 | 9.23 | 0.0 (0.0%) | 242,400 |
13 May 2016 | USD | 9.24 | 9.32 | 9.15 | 9.23 | 9.23 | -0.03 (-0.32%) | 158,100 |
12 May 2016 | USD | 9.25 | 9.43 | 9.06 | 9.26 | 9.26 | 0.0 (0.0%) | 401,200 |
11 May 2016 | USD | 9.44 | 9.47 | 9.25 | 9.26 | 9.26 | -0.21 (-2.22%) | 259,700 |
10 May 2016 | USD | 9.34 | 9.48 | 9.25 | 9.47 | 9.47 | +0.13 (+1.39%) | 235,100 |
9 May 2016 | USD | 9.33 | 9.57 | 9.26 | 9.34 | 9.34 | +0.01 (+0.11%) | 220,300 |
6 May 2016 | USD | 9.36 | 9.41 | 9.23 | 9.33 | 9.33 | -0.1 (-1.06%) | 219,200 |
5 May 2016 | USD | 9.64 | 9.64 | 9.42 | 9.43 | 9.43 | -0.14 (-1.46%) | 173,700 |
4 May 2016 | USD | 9.8 | 9.98 | 9.55 | 9.57 | 9.57 | -0.33 (-3.33%) | 303,500 |
3 May 2016 | USD | 9.36 | 9.94 | 9.36 | 9.9 | 9.9 | +0.42 (+4.43%) | 445,200 |
2 May 2016 | USD | 9.5 | 9.54 | 9.29 | 9.48 | 9.48 | +0.02 (+0.21%) | 572,900 |
29 Apr 2016 | USD | 9.98 | 9.98 | 9.11 | 9.46 | 9.46 | -0.42 (-4.25%) | 665,100 |
28 Apr 2016 | USD | 10.16 | 10.34 | 9.78 | 9.88 | 9.88 | -0.32 (-3.14%) | 230,900 |
27 Apr 2016 | USD | 10.21 | 10.44 | 10.06 | 10.2 | 10.2 | -0.02 (-0.20%) | 186,200 |
26 Apr 2016 | USD | 10.04 | 10.22 | 9.93 | 10.22 | 10.22 | +0.25 (+2.51%) | 166,000 |
25 Apr 2016 | USD | 10.04 | 10.11 | 9.85 | 9.97 | 9.97 | -0.09 (-0.89%) | 179,600 |
22 Apr 2016 | USD | 10.05 | 10.14 | 9.92 | 10.06 | 10.06 | -0.02 (-0.20%) | 231,700 |
21 Apr 2016 | USD | 10.01 | 10.15 | 10 | 10.08 | 10.08 | +0.1 (+1.00%) | 210,300 |
20 Apr 2016 | USD | 10.12 | 10.14 | 9.98 | 9.98 | 9.98 | -0.17 (-1.67%) | 94,500 |
19 Apr 2016 | USD | 10.3 | 10.3 | 10.07 | 10.15 | 10.15 | -0.07 (-0.68%) | 148,200 |
18 Apr 2016 | USD | 10.19 | 10.28 | 10.01 | 10.22 | 10.22 | +0.03 (+0.29%) | 118,700 |
15 Apr 2016 | USD | 10.15 | 10.3 | 10.1 | 10.19 | 10.19 | -0.02 (-0.20%) | 103,200 |
14 Apr 2016 | USD | 10.27 | 10.27 | 10.09 | 10.21 | 10.21 | -0.09 (-0.87%) | 148,000 |