Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 11.43 | 11.66 | 11.41 | 11.5 | 11.5 | 0.0 (0.0%) | 212,800 |
8 Dec 2015 | USD | 11.46 | 11.59 | 11.18 | 11.5 | 11.5 | -0.08 (-0.69%) | 169,800 |
7 Dec 2015 | USD | 11.55 | 11.7 | 11.48 | 11.58 | 11.58 | -0.04 (-0.34%) | 178,300 |
4 Dec 2015 | USD | 11.46 | 11.73 | 11.46 | 11.62 | 11.62 | +0.1 (+0.87%) | 146,100 |
3 Dec 2015 | USD | 11.7 | 11.83 | 11.48 | 11.52 | 11.52 | -0.2 (-1.71%) | 225,200 |
2 Dec 2015 | USD | 11.42 | 11.83 | 11.35 | 11.72 | 11.72 | +0.3 (+2.63%) | 275,600 |
1 Dec 2015 | USD | 11.17 | 11.49 | 11.17 | 11.42 | 11.42 | +0.27 (+2.42%) | 979,300 |
30 Nov 2015 | USD | 11.23 | 11.36 | 10.96 | 11.15 | 11.15 | -0.19 (-1.68%) | 359,700 |
27 Nov 2015 | USD | 11.23 | 11.39 | 11.21 | 11.34 | 11.34 | +0.09 (+0.80%) | 92,900 |
26 Nov 2015 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 11.02 | 11.29 | 10.99 | 11.25 | 11.25 | +0.19 (+1.72%) | 119,300 |
24 Nov 2015 | USD | 11.05 | 11.08 | 10.88 | 11.06 | 11.06 | -0.02 (-0.18%) | 247,700 |
23 Nov 2015 | USD | 11.31 | 11.42 | 11.02 | 11.08 | 11.08 | -0.23 (-2.03%) | 169,300 |
20 Nov 2015 | USD | 11.38 | 11.47 | 11.24 | 11.31 | 11.31 | 0.0 (0.0%) | 143,800 |
19 Nov 2015 | USD | 11.16 | 11.31 | 11.14 | 11.31 | 11.31 | +0.1 (+0.89%) | 171,600 |
18 Nov 2015 | USD | 10.82 | 11.31 | 10.69 | 11.21 | 11.21 | +0.44 (+4.09%) | 310,000 |
17 Nov 2015 | USD | 10.99 | 11 | 10.76 | 10.77 | 10.77 | -0.19 (-1.73%) | 144,900 |
16 Nov 2015 | USD | 10.7 | 10.98 | 10.63 | 10.96 | 10.96 | +0.19 (+1.76%) | 299,100 |
13 Nov 2015 | USD | 10.96 | 11.02 | 10.59 | 10.77 | 10.77 | -0.15 (-1.37%) | 198,300 |
12 Nov 2015 | USD | 11.17 | 11.23 | 10.91 | 10.92 | 10.92 | -0.36 (-3.19%) | 164,000 |
11 Nov 2015 | USD | 11.21 | 11.48 | 10.69 | 11.28 | 11.28 | +0.07 (+0.62%) | 277,200 |
10 Nov 2015 | USD | 10.98 | 11.33 | 10.73 | 11.21 | 11.21 | +0.2 (+1.82%) | 318,800 |
9 Nov 2015 | USD | 11 | 11.06 | 10.27 | 11.01 | 11.01 | -0.33 (-2.91%) | 425,200 |
6 Nov 2015 | USD | 10.42 | 11.7 | 9.91 | 11.34 | 11.34 | -0.15 (-1.31%) | 566,700 |
5 Nov 2015 | USD | 11.37 | 11.52 | 11.24 | 11.49 | 11.49 | +0.13 (+1.14%) | 156,600 |
4 Nov 2015 | USD | 11.38 | 11.46 | 11.3 | 11.36 | 11.36 | +0.04 (+0.35%) | 328,400 |
3 Nov 2015 | USD | 11.15 | 11.43 | 11.15 | 11.32 | 11.32 | +0.07 (+0.62%) | 507,900 |
2 Nov 2015 | USD | 11.1 | 11.36 | 11.07 | 11.25 | 11.25 | +0.21 (+1.90%) | 341,800 |
30 Oct 2015 | USD | 10.98 | 11.2 | 10.92 | 11.04 | 11.04 | +0.05 (+0.45%) | 331,000 |
29 Oct 2015 | USD | 11.15 | 11.25 | 10.94 | 10.99 | 10.99 | -0.26 (-2.31%) | 317,200 |