Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 11.19 | 11.53 | 11.19 | 11.49 | 11.49 | +0.15 (+1.32%) | 815,952 |
2 Nov 2015 | USD | 11.11 | 11.5 | 11.09 | 11.34 | 11.34 | +0.19 (+1.70%) | 499,390 |
30 Oct 2015 | USD | 11.21 | 11.42 | 11.04 | 11.15 | 11.15 | +0.26 (+2.39%) | 759,639 |
29 Oct 2015 | USD | 10.63 | 11.12 | 10.6 | 10.89 | 10.89 | -0.13 (-1.18%) | 647,399 |
28 Oct 2015 | USD | 11.05 | 11.42 | 10.79 | 11.02 | 11.02 | -0.05 (-0.45%) | 969,577 |
27 Oct 2015 | USD | 10.81 | 11.11 | 10.78 | 11.07 | 11.07 | +0.29 (+2.69%) | 721,290 |
26 Oct 2015 | USD | 10.64 | 10.89 | 10.6 | 10.78 | 10.78 | +0.22 (+2.08%) | 588,843 |
23 Oct 2015 | USD | 10.47 | 10.63 | 10.42 | 10.56 | 10.56 | +0.03 (+0.28%) | 414,846 |
22 Oct 2015 | USD | 10.56 | 10.68 | 10.46 | 10.53 | 10.53 | +0.29 (+2.83%) | 772,039 |
21 Oct 2015 | USD | 10.16 | 10.39 | 10.05 | 10.24 | 10.24 | -0.02 (-0.19%) | 644,527 |
20 Oct 2015 | USD | 10.36 | 10.59 | 10.22 | 10.26 | 10.26 | -0.36 (-3.39%) | 1,481,503 |
19 Oct 2015 | USD | 10.56 | 10.73 | 10.23 | 10.62 | 10.62 | +0.44 (+4.32%) | 1,078,803 |
16 Oct 2015 | USD | 10.05 | 10.49 | 10.02 | 10.18 | 10.18 | +0.44 (+4.52%) | 1,046,198 |
15 Oct 2015 | USD | 9.92 | 9.94 | 9.44 | 9.74 | 9.74 | -0.14 (-1.42%) | 624,578 |
14 Oct 2015 | USD | 9.71 | 9.98 | 9.615 | 9.88 | 9.88 | +0.24 (+2.49%) | 974,579 |
13 Oct 2015 | USD | 9.63 | 9.845 | 9.535 | 9.64 | 9.64 | -0.18 (-1.83%) | 519,580 |
12 Oct 2015 | USD | 10.01 | 10.06 | 9.79 | 9.82 | 9.82 | -0.14 (-1.41%) | 269,368 |
9 Oct 2015 | USD | 9.97 | 10.13 | 9.6875 | 9.96 | 9.96 | -0.02 (-0.20%) | 727,093 |
8 Oct 2015 | USD | 9.77 | 10.05 | 9.65 | 9.98 | 9.98 | +0.25 (+2.57%) | 704,175 |
7 Oct 2015 | USD | 9.98 | 10.19 | 9.545 | 9.73 | 9.73 | -0.05 (-0.51%) | 990,128 |
6 Oct 2015 | USD | 9.34 | 9.82 | 9.31 | 9.78 | 9.78 | +0.59 (+6.42%) | 911,611 |
5 Oct 2015 | USD | 9.1 | 9.245 | 8.92 | 9.19 | 9.19 | +0.09 (+0.99%) | 816,625 |
2 Oct 2015 | USD | 8.63 | 9.145 | 8.51 | 9.1 | 9.1 | +0.38 (+4.36%) | 750,757 |
1 Oct 2015 | USD | 8.45 | 8.75 | 8.4 | 8.72 | 8.72 | +0.29 (+3.44%) | 682,583 |
30 Sep 2015 | USD | 8.27 | 8.475 | 8.16 | 8.43 | 8.43 | +0.46 (+5.77%) | 771,389 |
29 Sep 2015 | USD | 7.87 | 8.06 | 7.75 | 7.97 | 7.97 | +0.09 (+1.14%) | 715,832 |
28 Sep 2015 | USD | 8.31 | 8.32 | 7.865 | 7.88 | 7.88 | -0.51 (-6.08%) | 474,704 |
25 Sep 2015 | USD | 8.13 | 8.49 | 8.11 | 8.39 | 8.39 | +0.33 (+4.09%) | 994,939 |
24 Sep 2015 | USD | 7.69 | 8.07 | 7.565 | 8.06 | 8.06 | +0.2 (+2.54%) | 837,432 |
23 Sep 2015 | USD | 7.82 | 8.02 | 7.72 | 7.86 | 7.86 | +0.17 (+2.21%) | 492,471 |