Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 11.37 | 11.81 | 11.32 | 11.64 | 11.64 | +0.13 (+1.13%) | 297,963 |
5 Jul 2016 | USD | 11.26 | 11.55 | 11.26 | 11.51 | 11.51 | +0.13 (+1.14%) | 153,878 |
4 Jul 2016 | USD | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 11.44 | 11.59 | 11.33 | 11.38 | 11.38 | -0.09 (-0.78%) | 185,684 |
30 Jun 2016 | USD | 11.12 | 11.49 | 10.88 | 11.47 | 11.47 | +0.4 (+3.61%) | 345,481 |
29 Jun 2016 | USD | 10.79 | 11.13 | 10.75 | 11.07 | 11.07 | +0.39 (+3.65%) | 719,442 |
28 Jun 2016 | USD | 10.69 | 10.9 | 10.57 | 10.68 | 10.68 | +0.13 (+1.23%) | 588,785 |
27 Jun 2016 | USD | 11.47 | 11.478 | 10.55 | 10.55 | 10.55 | -1.1 (-9.44%) | 590,267 |
24 Jun 2016 | USD | 11.45 | 11.78 | 11.37 | 11.65 | 11.65 | -0.3 (-2.51%) | 888,410 |
23 Jun 2016 | USD | 11.82 | 12.085 | 11.82 | 11.95 | 11.95 | +0.31 (+2.66%) | 505,063 |
22 Jun 2016 | USD | 11.79 | 11.89 | 11.64 | 11.64 | 11.64 | -0.15 (-1.27%) | 375,724 |
21 Jun 2016 | USD | 11.9 | 11.97 | 11.76 | 11.79 | 11.79 | -0.1 (-0.84%) | 324,585 |
20 Jun 2016 | USD | 11.92 | 12.09 | 11.84 | 11.89 | 11.89 | +0.1 (+0.85%) | 210,977 |
17 Jun 2016 | USD | 11.67 | 11.85 | 11.55 | 11.79 | 11.79 | +0.13 (+1.11%) | 963,210 |
16 Jun 2016 | USD | 11.62 | 11.74 | 11.54 | 11.66 | 11.66 | -0.04 (-0.34%) | 571,663 |
15 Jun 2016 | USD | 11.9 | 11.96 | 11.7 | 11.7 | 11.7 | -0.15 (-1.27%) | 294,118 |
14 Jun 2016 | USD | 11.83 | 11.99 | 11.6701 | 11.85 | 11.85 | -0.04 (-0.34%) | 263,800 |
13 Jun 2016 | USD | 11.85 | 11.96 | 11.74 | 11.89 | 11.89 | -0.01 (-0.08%) | 418,492 |
10 Jun 2016 | USD | 11.97 | 12.07 | 11.845 | 11.9 | 11.9 | -0.16 (-1.33%) | 156,065 |
9 Jun 2016 | USD | 12.23 | 12.35 | 12.06 | 12.06 | 12.06 | -0.25 (-2.03%) | 279,830 |
8 Jun 2016 | USD | 12.36 | 12.46 | 12.15 | 12.31 | 12.31 | -0.04 (-0.32%) | 173,813 |
7 Jun 2016 | USD | 12.15 | 12.48 | 12.04 | 12.35 | 12.35 | +0.28 (+2.32%) | 482,974 |
6 Jun 2016 | USD | 11.9 | 12.13 | 11.9 | 12.07 | 12.07 | +0.17 (+1.43%) | 406,470 |
3 Jun 2016 | USD | 11.84 | 12.04 | 11.69 | 11.9 | 11.9 | -0.03 (-0.25%) | 278,176 |
2 Jun 2016 | USD | 11.85 | 12.01 | 11.83 | 11.93 | 11.93 | 0.0 (0.0%) | 252,840 |
1 Jun 2016 | USD | 12 | 12.04 | 11.9 | 11.93 | 11.93 | -0.09 (-0.75%) | 193,800 |
31 May 2016 | USD | 11.98 | 12.12 | 11.96 | 12.02 | 12.02 | +0.09 (+0.75%) | 390,541 |
30 May 2016 | USD | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 11.94 | 12.01 | 11.83 | 11.93 | 11.93 | +0.01 (+0.08%) | 117,200 |
26 May 2016 | USD | 11.98 | 12 | 11.895 | 11.92 | 11.92 | -0.02 (-0.17%) | 149,472 |