Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 13.9 | 14 | 13.65 | 13.75 | 13.75 | -0.15 (-1.08%) | 206,521 |
20 Dec 2016 | USD | 14.35 | 14.4 | 13.7 | 13.9 | 13.9 | -0.5 (-3.47%) | 167,327 |
19 Dec 2016 | USD | 14.15 | 14.5 | 14 | 14.4 | 14.4 | +0.2 (+1.41%) | 218,976 |
16 Dec 2016 | USD | 13.85 | 14.25 | 13.8 | 14.2 | 14.2 | +0.4 (+2.90%) | 600,242 |
15 Dec 2016 | USD | 13.55 | 13.9 | 13.4 | 13.8 | 13.8 | +0.2 (+1.47%) | 288,794 |
14 Dec 2016 | USD | 13.6 | 13.7 | 13.35 | 13.6 | 13.6 | 0.0 (0.0%) | 89,435 |
13 Dec 2016 | USD | 13.85 | 13.9 | 13.5 | 13.6 | 13.6 | -0.2 (-1.45%) | 115,034 |
12 Dec 2016 | USD | 13.8 | 14 | 13.65 | 13.8 | 13.8 | -0.1 (-0.72%) | 108,142 |
9 Dec 2016 | USD | 13.65 | 14.05 | 13.5 | 13.9 | 13.9 | +0.3 (+2.21%) | 206,530 |
8 Dec 2016 | USD | 13.7 | 13.9 | 13.5 | 13.6 | 13.6 | -0.05 (-0.37%) | 233,436 |
7 Dec 2016 | USD | 13.4 | 14 | 13.4 | 13.65 | 13.65 | +0.2 (+1.49%) | 187,686 |
6 Dec 2016 | USD | 13.45 | 13.55 | 13.05 | 13.45 | 13.45 | +0.15 (+1.13%) | 153,307 |
5 Dec 2016 | USD | 13.3 | 13.45 | 13.25 | 13.3 | 13.3 | +0.05 (+0.38%) | 143,425 |
2 Dec 2016 | USD | 13.3 | 13.35 | 13.1 | 13.25 | 13.25 | -0.1 (-0.75%) | 134,723 |
1 Dec 2016 | USD | 12.85 | 13.65 | 12.8 | 13.35 | 13.35 | +0.55 (+4.30%) | 402,033 |
30 Nov 2016 | USD | 13.25 | 13.275 | 12.65 | 12.8 | 12.8 | -0.35 (-2.66%) | 239,657 |
29 Nov 2016 | USD | 13.4 | 13.55 | 13.15 | 13.15 | 13.15 | -0.15 (-1.13%) | 78,903 |
28 Nov 2016 | USD | 13.3 | 13.5 | 13.25 | 13.3 | 13.3 | -0.2 (-1.48%) | 139,492 |
25 Nov 2016 | USD | 13.25 | 13.65 | 13 | 13.5 | 13.5 | +0.3 (+2.27%) | 169,166 |
24 Nov 2016 | USD | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 13.1 | 13.25 | 12.9 | 13.2 | 13.2 | +0.15 (+1.15%) | 119,464 |
22 Nov 2016 | USD | 12.95 | 13.05 | 12.7 | 13.05 | 13.05 | +0.15 (+1.16%) | 185,512 |
21 Nov 2016 | USD | 13.6 | 13.75 | 12.75 | 12.9 | 12.9 | -0.75 (-5.49%) | 229,197 |
18 Nov 2016 | USD | 13 | 13.65 | 12.85 | 13.65 | 13.65 | +0.7 (+5.41%) | 480,672 |
17 Nov 2016 | USD | 12.35 | 12.95 | 12.15 | 12.95 | 12.95 | +0.7 (+5.71%) | 250,312 |
16 Nov 2016 | USD | 11.95 | 12.3 | 11.95 | 12.25 | 12.25 | +0.25 (+2.08%) | 159,295 |
15 Nov 2016 | USD | 12 | 12.05 | 11.7 | 12 | 12 | -0.15 (-1.23%) | 126,626 |
14 Nov 2016 | USD | 12.35 | 12.5 | 11.8 | 12.15 | 12.15 | -0.15 (-1.22%) | 266,052 |
11 Nov 2016 | USD | 11.75 | 12.45 | 11.55 | 12.3 | 12.3 | +0.6 (+5.13%) | 366,907 |
10 Nov 2016 | USD | 11.5 | 11.9 | 11.45 | 11.7 | 11.7 | +0.4 (+3.54%) | 258,873 |