Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | USD | 12.24 | 12.5 | 12.11 | 12.47 | 12.47 | -0.05 (-0.40%) | 2,540,755 |
5 Jan 2016 | USD | 12.17 | 12.61 | 12.16 | 12.52 | 12.52 | +0.36 (+2.96%) | 2,051,574 |
4 Jan 2016 | USD | 12.29 | 12.29 | 12.05 | 12.16 | 12.16 | -0.21 (-1.70%) | 2,554,346 |
1 Jan 2016 | USD | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 12.54 | 12.85 | 12.36 | 12.37 | 12.37 | -0.16 (-1.28%) | 799,974 |
30 Dec 2015 | USD | 12.44 | 12.58 | 12.415 | 12.53 | 12.53 | +0.05 (+0.40%) | 855,761 |
29 Dec 2015 | USD | 12.36 | 12.56 | 12.3 | 12.48 | 12.48 | +0.17 (+1.38%) | 1,137,316 |
28 Dec 2015 | USD | 12.43 | 12.47 | 12.18 | 12.31 | 12.31 | -0.4 (-3.15%) | 1,420,947 |
25 Dec 2015 | USD | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 12.77 | 12.824 | 12.71 | 12.71 | 12.71 | -0.08 (-0.63%) | 438,424 |
23 Dec 2015 | USD | 12.64 | 12.8 | 12.58 | 12.79 | 12.79 | +0.29 (+2.32%) | 1,160,551 |
22 Dec 2015 | USD | 12.5 | 12.65 | 12.45 | 12.5 | 12.5 | +0.08 (+0.64%) | 1,404,302 |
21 Dec 2015 | USD | 12.59 | 12.65 | 12.32 | 12.42 | 12.42 | -0.04 (-0.32%) | 1,210,836 |
18 Dec 2015 | USD | 12.85 | 12.86 | 12.44 | 12.46 | 12.46 | -0.39 (-3.04%) | 1,923,820 |
17 Dec 2015 | USD | 12.88 | 12.98 | 12.7 | 12.85 | 12.85 | 0.0 (0.0%) | 1,449,031 |
16 Dec 2015 | USD | 12.61 | 12.87 | 12.59 | 12.85 | 12.85 | +0.3 (+2.39%) | 1,150,691 |
15 Dec 2015 | USD | 12.37 | 12.65 | 12.335 | 12.55 | 12.55 | +0.24 (+1.95%) | 1,215,345 |
14 Dec 2015 | USD | 12.36 | 12.41 | 12.06 | 12.31 | 12.31 | -0.08 (-0.65%) | 1,797,331 |
11 Dec 2015 | USD | 12.48 | 12.5 | 12.24 | 12.39 | 12.39 | -0.14 (-1.12%) | 1,169,109 |
10 Dec 2015 | USD | 12.73 | 12.88 | 12.51 | 12.53 | 12.53 | -0.19 (-1.49%) | 1,067,908 |
9 Dec 2015 | USD | 12.5 | 12.75 | 12.44 | 12.72 | 12.72 | +0.2 (+1.60%) | 2,255,730 |
8 Dec 2015 | USD | 12.41 | 12.55 | 12.37 | 12.52 | 12.52 | +0.04 (+0.32%) | 1,405,099 |
7 Dec 2015 | USD | 12.57 | 12.58 | 12.405 | 12.48 | 12.48 | -0.15 (-1.19%) | 2,315,669 |
4 Dec 2015 | USD | 12.18 | 12.73 | 12.18 | 12.63 | 12.63 | +0.46 (+3.78%) | 4,127,443 |
3 Dec 2015 | USD | 12.7 | 12.77 | 12.1 | 12.17 | 12.17 | -0.53 (-4.17%) | 2,532,604 |
2 Dec 2015 | USD | 13.27 | 13.27 | 12.67 | 12.7 | 12.7 | -0.63 (-4.73%) | 1,561,021 |
1 Dec 2015 | USD | 13.15 | 13.34 | 13.04 | 13.33 | 13.33 | +0.26 (+1.99%) | 2,024,614 |
30 Nov 2015 | USD | 13.49 | 13.61 | 12.97 | 13.07 | 13.07 | -0.37 (-2.75%) | 2,076,199 |
27 Nov 2015 | USD | 13.34 | 13.47 | 13.29 | 13.44 | 13.44 | +0.14 (+1.05%) | 837,389 |
26 Nov 2015 | USD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |