Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | USD | 9.78 | 9.86 | 9.69 | 9.75 | 9.75 | -0.03 (-0.31%) | 1,381,997 |
21 Jun 2016 | USD | 9.86 | 10.02 | 9.77 | 9.78 | 9.78 | -0.08 (-0.81%) | 1,831,631 |
20 Jun 2016 | USD | 9.9 | 10.085 | 9.81 | 9.86 | 9.86 | +0.06 (+0.61%) | 2,868,124 |
17 Jun 2016 | USD | 9.6 | 9.83 | 9.56 | 9.8 | 9.8 | +0.21 (+2.19%) | 2,485,746 |
16 Jun 2016 | USD | 9.76 | 9.78 | 9.47 | 9.59 | 9.59 | -0.21 (-2.14%) | 2,134,079 |
15 Jun 2016 | USD | 9.77 | 10.03 | 9.75 | 9.8 | 9.8 | +0.07 (+0.72%) | 2,025,916 |
14 Jun 2016 | USD | 9.85 | 9.9 | 9.585 | 9.73 | 9.73 | -0.1 (-1.02%) | 2,529,676 |
13 Jun 2016 | USD | 10.31 | 10.34 | 9.8 | 9.83 | 9.83 | -0.46 (-4.47%) | 3,334,448 |
10 Jun 2016 | USD | 10.31 | 10.42 | 10.12 | 10.29 | 10.29 | -0.08 (-0.77%) | 2,670,133 |
9 Jun 2016 | USD | 10.2 | 10.53 | 10.11 | 10.37 | 10.37 | +0.13 (+1.27%) | 2,724,205 |
8 Jun 2016 | USD | 10.14 | 10.36 | 10.1 | 10.24 | 10.24 | +0.11 (+1.09%) | 2,920,399 |
7 Jun 2016 | USD | 9.48 | 10.15 | 9.48 | 10.13 | 10.13 | +0.67 (+7.08%) | 5,650,597 |
6 Jun 2016 | USD | 9.66 | 9.71 | 9.34 | 9.46 | 9.46 | -0.18 (-1.87%) | 2,208,200 |
3 Jun 2016 | USD | 9.79 | 9.96 | 9.56 | 9.64 | 9.64 | -0.01 (-0.10%) | 2,384,332 |
2 Jun 2016 | USD | 9.62 | 9.67 | 9.42 | 9.65 | 9.65 | +0.01 (+0.10%) | 2,743,076 |
1 Jun 2016 | USD | 9.61 | 9.66 | 9.55 | 9.64 | 9.64 | +0.02 (+0.21%) | 2,016,177 |
31 May 2016 | USD | 9.57 | 9.7 | 9.48 | 9.62 | 9.62 | +0.09 (+0.94%) | 3,444,512 |
30 May 2016 | USD | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 9.58 | 9.7599 | 9.51 | 9.53 | 9.53 | -0.14 (-1.45%) | 1,931,247 |
26 May 2016 | USD | 9.46 | 9.68 | 9.4 | 9.67 | 9.67 | +0.27 (+2.87%) | 3,904,578 |
25 May 2016 | USD | 9.07 | 9.73 | 8.98 | 9.4 | 9.4 | -0.86 (-8.38%) | 18,207,005 |
24 May 2016 | USD | 10.37 | 10.42 | 10.17 | 10.26 | 10.26 | -0.03 (-0.29%) | 1,500,991 |
23 May 2016 | USD | 10.3 | 10.41 | 10.21 | 10.29 | 10.29 | 0.0 (0.0%) | 1,489,998 |
20 May 2016 | USD | 10.13 | 10.435 | 10.13 | 10.29 | 10.29 | +0.18 (+1.78%) | 1,628,445 |
19 May 2016 | USD | 10.17 | 10.25 | 9.98 | 10.11 | 10.11 | -0.15 (-1.46%) | 1,870,331 |
18 May 2016 | USD | 10.62 | 10.67 | 10.11 | 10.26 | 10.26 | -0.41 (-3.84%) | 1,970,675 |
17 May 2016 | USD | 10.97 | 11 | 10.6 | 10.67 | 10.67 | -0.37 (-3.35%) | 1,579,959 |
16 May 2016 | USD | 10.95 | 11.07 | 10.9 | 11.04 | 11.04 | +0.09 (+0.82%) | 2,815,713 |
13 May 2016 | USD | 11.25 | 11.25 | 10.84 | 10.95 | 10.95 | -0.39 (-3.44%) | 2,071,633 |
12 May 2016 | USD | 11.59 | 11.72 | 10.97 | 11.34 | 11.34 | -0.22 (-1.90%) | 2,206,349 |