Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2016 | USD | 10.5 | 10.52 | 10.38 | 10.4 | 20.8 | +0.22 (+2.16%) | 12,900 |
14 Nov 2016 | USD | 9.92 | 10.26 | 9.9 | 10.18 | 20.36 | +0.2 (+2.00%) | 6,500 |
11 Nov 2016 | USD | 9.92 | 9.98 | 9.88 | 9.98 | 19.96 | -0.3 (-2.92%) | 5,400 |
10 Nov 2016 | USD | 9.86 | 10.48 | 9.8 | 10.28 | 20.56 | +0.46 (+4.68%) | 5,300 |
9 Nov 2016 | USD | 9.94 | 9.94 | 9.7 | 9.82 | 19.64 | -0.26 (-2.58%) | 43,000 |
8 Nov 2016 | USD | 10.04 | 10.08 | 10 | 10.08 | 20.16 | +0.02 (+0.20%) | 2,300 |
7 Nov 2016 | USD | 9.94 | 10.26 | 9.94 | 10.06 | 20.12 | +0.04 (+0.40%) | 2,100 |
4 Nov 2016 | USD | 10.02 | 10.14 | 9.88 | 10.02 | 20.04 | -0.06 (-0.60%) | 6,200 |
3 Nov 2016 | USD | 10.08 | 10.1 | 10.08 | 10.08 | 20.16 | -0.06 (-0.59%) | 800 |
2 Nov 2016 | USD | 10.1 | 10.14 | 10.06 | 10.14 | 20.28 | +0.06 (+0.60%) | 4,800 |
1 Nov 2016 | USD | 10.2 | 10.2 | 9.98 | 10.08 | 20.16 | -0.3 (-2.89%) | 3,900 |
31 Oct 2016 | USD | 10.42 | 10.42 | 10.16 | 10.38 | 20.76 | -0.08 (-0.76%) | 6,600 |
28 Oct 2016 | USD | 10.54 | 10.54 | 10.46 | 10.46 | 20.92 | -0.04 (-0.38%) | 2,600 |
27 Oct 2016 | USD | 10.5 | 10.58 | 10.48 | 10.5 | 21 | -0.06 (-0.57%) | 3,000 |
26 Oct 2016 | USD | 10.64 | 10.64 | 10.5 | 10.56 | 21.12 | -0.02 (-0.19%) | 1,800 |
25 Oct 2016 | USD | 10.66 | 10.7 | 10.58 | 10.58 | 21.16 | -0.02 (-0.19%) | 3,500 |
24 Oct 2016 | USD | 10.7 | 10.7 | 10.52 | 10.6 | 21.2 | -0.26 (-2.39%) | 3,200 |
21 Oct 2016 | USD | 10.64 | 10.86 | 10.64 | 10.86 | 21.72 | +0.14 (+1.31%) | 4,900 |
20 Oct 2016 | USD | 10.74 | 10.82 | 10.7 | 10.72 | 21.44 | -0.04 (-0.37%) | 1,400 |
19 Oct 2016 | USD | 10.94 | 10.94 | 10.76 | 10.76 | 21.52 | -0.04 (-0.37%) | 4,600 |
18 Oct 2016 | USD | 10.8 | 10.88 | 10.8 | 10.8 | 21.6 | 0.0 (0.0%) | 1,700 |
17 Oct 2016 | USD | 10.72 | 10.82 | 10.64 | 10.8 | 21.6 | -0.14 (-1.28%) | 6,900 |
14 Oct 2016 | USD | 10.72 | 10.94 | 10.72 | 10.94 | 21.88 | +0.14 (+1.30%) | 9,200 |
13 Oct 2016 | USD | 10.78 | 10.8 | 10.6 | 10.8 | 21.6 | +0.1 (+0.93%) | 5,000 |
12 Oct 2016 | USD | 10.82 | 10.82 | 10.7 | 10.7 | 21.4 | -0.34 (-3.08%) | 2,800 |
11 Oct 2016 | USD | 10.94 | 11.04 | 10.82 | 11.04 | 22.08 | +0.24 (+2.22%) | 5,300 |
10 Oct 2016 | USD | 10.8 | 10.8 | 10.8 | 10.8 | 21.6 | -0.04 (-0.37%) | 1,300 |
7 Oct 2016 | USD | 11.06 | 11.12 | 10.82 | 10.84 | 21.68 | +0.02 (+0.18%) | 6,500 |
6 Oct 2016 | USD | 10.82 | 10.84 | 10.82 | 10.82 | 21.64 | -0.02 (-0.18%) | 800 |
5 Oct 2016 | USD | 11.08 | 11.08 | 10.74 | 10.84 | 21.68 | -0.32 (-2.87%) | 4,800 |