Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2016 | USD | 10.25 | 10.45 | 10.11 | 10.12 | 10.12 | -0.04 (-0.39%) | 737,547 |
16 Feb 2016 | USD | 9.97 | 10.17 | 9.91 | 10.16 | 10.16 | +0.29 (+2.94%) | 1,012,973 |
15 Feb 2016 | USD | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 9.47 | 9.9 | 9.47 | 9.87 | 9.87 | +0.47 (+5.00%) | 1,202,822 |
11 Feb 2016 | USD | 9.67 | 9.78 | 9.37 | 9.4 | 9.4 | -0.43 (-4.37%) | 1,138,001 |
10 Feb 2016 | USD | 9.83 | 9.99 | 9.71 | 9.83 | 9.83 | +0.06 (+0.61%) | 952,399 |
9 Feb 2016 | USD | 9.99 | 10.12 | 9.71 | 9.77 | 9.77 | -0.34 (-3.36%) | 1,477,698 |
8 Feb 2016 | USD | 10.64 | 10.73 | 9.99 | 10.11 | 10.11 | -0.65 (-6.04%) | 1,407,519 |
5 Feb 2016 | USD | 11.11 | 11.11 | 10.75 | 10.76 | 10.76 | -0.16 (-1.47%) | 2,083,586 |
4 Feb 2016 | USD | 11.32 | 11.36 | 10.61 | 10.92 | 10.92 | +0.09 (+0.83%) | 2,477,682 |
3 Feb 2016 | USD | 10.61 | 10.86 | 10.47 | 10.83 | 10.83 | +0.28 (+2.65%) | 1,221,007 |
2 Feb 2016 | USD | 10.82 | 10.89 | 10.4 | 10.55 | 10.55 | -0.33 (-3.03%) | 1,375,412 |
1 Feb 2016 | USD | 10.69 | 11 | 10.52 | 10.88 | 10.88 | +0.13 (+1.21%) | 1,071,546 |
29 Jan 2016 | USD | 10.49 | 10.76 | 10.41 | 10.75 | 10.75 | +0.33 (+3.17%) | 1,276,688 |
28 Jan 2016 | USD | 10.87 | 10.97 | 10.4 | 10.42 | 10.42 | -0.45 (-4.14%) | 1,924,138 |
27 Jan 2016 | USD | 11.07 | 11.24 | 10.77 | 10.87 | 10.87 | -0.49 (-4.31%) | 1,479,499 |
26 Jan 2016 | USD | 10.99 | 11.39 | 10.99 | 11.36 | 11.36 | +0.44 (+4.03%) | 1,648,498 |
25 Jan 2016 | USD | 11.19 | 11.255 | 10.92 | 10.92 | 10.92 | -0.3 (-2.67%) | 1,099,454 |
22 Jan 2016 | USD | 11.05 | 11.29 | 11.05 | 11.22 | 11.22 | +0.31 (+2.84%) | 1,204,632 |
21 Jan 2016 | USD | 10.84 | 11.195 | 10.701 | 10.91 | 10.91 | +0.14 (+1.30%) | 1,308,994 |
20 Jan 2016 | USD | 10.61 | 10.88 | 10.1799 | 10.77 | 10.77 | +0.05 (+0.47%) | 2,421,103 |
19 Jan 2016 | USD | 11.06 | 11.15 | 10.7 | 10.72 | 10.72 | -0.14 (-1.29%) | 2,337,231 |
18 Jan 2016 | USD | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 10.92 | 10.9299 | 10.65 | 10.86 | 10.86 | -0.22 (-1.99%) | 1,698,481 |
14 Jan 2016 | USD | 11.3 | 11.32 | 11.01 | 11.08 | 11.08 | -0.19 (-1.69%) | 1,309,280 |
13 Jan 2016 | USD | 11.44 | 11.65 | 11.205 | 11.27 | 11.27 | -0.16 (-1.40%) | 1,183,395 |
12 Jan 2016 | USD | 11.71 | 11.71 | 11.29 | 11.43 | 11.43 | -0.17 (-1.47%) | 1,324,169 |
11 Jan 2016 | USD | 11.64 | 11.97 | 11.51 | 11.6 | 11.6 | -0.03 (-0.26%) | 1,494,949 |
8 Jan 2016 | USD | 12.05 | 12.17 | 11.61 | 11.63 | 11.63 | -0.42 (-3.49%) | 1,451,388 |
7 Jan 2016 | USD | 12.18 | 12.33 | 12.04 | 12.05 | 12.05 | -0.42 (-3.37%) | 1,458,501 |