Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 12.61 | 12.625 | 12.17 | 12.24 | 12.24 | -0.38 (-3.01%) | 347,431 |
4 Oct 2016 | USD | 12.83 | 12.84 | 12.52 | 12.62 | 12.62 | -0.2 (-1.56%) | 107,994 |
3 Oct 2016 | USD | 12.85 | 12.85 | 12.69 | 12.82 | 12.82 | +0.09 (+0.71%) | 154,789 |
30 Sep 2016 | USD | 12.8 | 12.87 | 12.63 | 12.73 | 12.73 | -0.03 (-0.24%) | 70,289 |
29 Sep 2016 | USD | 13.04 | 13.04 | 12.69 | 12.76 | 12.76 | -0.24 (-1.85%) | 56,999 |
28 Sep 2016 | USD | 13.1 | 13.1599 | 12.86 | 13 | 13 | -0.04 (-0.31%) | 62,475 |
27 Sep 2016 | USD | 13.18 | 13.21 | 13 | 13.04 | 13.04 | -0.13 (-0.99%) | 255,860 |
26 Sep 2016 | USD | 13.19 | 13.23 | 13.13 | 13.17 | 13.17 | +0.03 (+0.23%) | 91,616 |
23 Sep 2016 | USD | 12.93 | 13.17 | 12.86 | 13.14 | 13.14 | +0.2 (+1.55%) | 85,315 |
22 Sep 2016 | USD | 12.84 | 13.04 | 12.75 | 12.94 | 12.94 | +0.16 (+1.25%) | 222,764 |
21 Sep 2016 | USD | 12.66 | 12.83 | 12.37 | 12.78 | 12.78 | +0.18 (+1.43%) | 136,217 |
20 Sep 2016 | USD | 12.68 | 12.71 | 12.57 | 12.6 | 12.6 | -0.01 (-0.08%) | 49,812 |
19 Sep 2016 | USD | 12.53 | 12.61 | 12.44 | 12.61 | 12.61 | +0.11 (+0.88%) | 52,915 |
16 Sep 2016 | USD | 12.54 | 12.69 | 12.375 | 12.5 | 12.5 | +0.01 (+0.08%) | 191,800 |
15 Sep 2016 | USD | 12.38 | 12.55 | 12.36 | 12.49 | 12.49 | +0.13 (+1.05%) | 74,152 |
14 Sep 2016 | USD | 12.389 | 12.47 | 12.34 | 12.36 | 12.36 | -0.01 (-0.08%) | 54,034 |
13 Sep 2016 | USD | 12.6 | 12.66 | 12.301 | 12.37 | 12.37 | -0.33 (-2.60%) | 75,771 |
12 Sep 2016 | USD | 12.69 | 12.75 | 12.45 | 12.7 | 12.7 | -0.05 (-0.39%) | 138,074 |
9 Sep 2016 | USD | 13.02 | 13.05 | 12.73 | 12.75 | 12.75 | -0.37 (-2.82%) | 205,800 |
8 Sep 2016 | USD | 13.1 | 13.23 | 13.03 | 13.12 | 13.12 | -0.07 (-0.53%) | 62,961 |
7 Sep 2016 | USD | 13.06 | 13.25 | 13 | 13.19 | 13.19 | +0.18 (+1.38%) | 111,847 |
6 Sep 2016 | USD | 13.02 | 13.11 | 12.92 | 13.01 | 13.01 | +0.01 (+0.08%) | 89,443 |
5 Sep 2016 | USD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 12.87 | 13.23 | 12.83 | 13 | 13 | +0.15 (+1.17%) | 58,812 |
1 Sep 2016 | USD | 12.96 | 13.0499 | 12.8 | 12.85 | 12.85 | -0.11 (-0.85%) | 127,371 |
31 Aug 2016 | USD | 12.99 | 13.05 | 12.9 | 12.96 | 12.96 | -0.02 (-0.15%) | 280,688 |
30 Aug 2016 | USD | 13.06 | 13.1 | 12.95 | 12.98 | 12.98 | -0.11 (-0.84%) | 136,865 |
29 Aug 2016 | USD | 13.16 | 13.25 | 13.06 | 13.09 | 13.09 | -0.07 (-0.53%) | 97,132 |
26 Aug 2016 | USD | 13.18 | 13.28 | 13.065 | 13.16 | 13.16 | -0.03 (-0.23%) | 99,724 |
25 Aug 2016 | USD | 13.17 | 13.27 | 13.05 | 13.19 | 13.19 | +0.02 (+0.15%) | 105,441 |