Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | USD | 10.16 | 10.22 | 9.88 | 9.9 | 19.8 | -0.18 (-1.79%) | 31,500 |
14 Dec 2015 | USD | 10.18 | 10.26 | 10.08 | 10.08 | 20.16 | -0.16 (-1.56%) | 11,800 |
11 Dec 2015 | USD | 10.14 | 10.32 | 10.12 | 10.24 | 20.48 | -0.12 (-1.16%) | 20,900 |
10 Dec 2015 | USD | 10.42 | 10.42 | 10.32 | 10.36 | 20.72 | +0.04 (+0.39%) | 52,100 |
9 Dec 2015 | USD | 10 | 10.48 | 10 | 10.32 | 20.64 | +0.32 (+3.20%) | 50,300 |
8 Dec 2015 | USD | 10.08 | 10.08 | 10 | 10 | 20 | -0.38 (-3.66%) | 24,200 |
7 Dec 2015 | USD | 10.06 | 10.38 | 10.06 | 10.38 | 20.76 | -0.2 (-1.89%) | 9,400 |
4 Dec 2015 | USD | 10.6 | 10.6 | 10.46 | 10.58 | 21.16 | +0.02 (+0.19%) | 8,000 |
3 Dec 2015 | USD | 10.52 | 10.76 | 10.52 | 10.56 | 21.12 | +0.1 (+0.96%) | 5,600 |
2 Dec 2015 | USD | 10.66 | 10.74 | 10.44 | 10.46 | 20.92 | -0.38 (-3.51%) | 2,100 |
1 Dec 2015 | USD | 10.94 | 10.94 | 10.78 | 10.84 | 21.68 | +0.06 (+0.56%) | 11,000 |
30 Nov 2015 | USD | 10.76 | 10.88 | 10.74 | 10.78 | 21.56 | +0.04 (+0.37%) | 40,500 |
27 Nov 2015 | USD | 11.04 | 11.04 | 10.7 | 10.74 | 21.48 | -0.32 (-2.89%) | 31,900 |
26 Nov 2015 | USD | 11.06 | 11.06 | 11.06 | 11.06 | 22.12 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 11.1 | 11.12 | 11.06 | 11.06 | 22.12 | -0.12 (-1.07%) | 6,100 |
24 Nov 2015 | USD | 11.16 | 11.42 | 11.1 | 11.18 | 22.36 | +0.12 (+1.08%) | 9,900 |
23 Nov 2015 | USD | 11.12 | 11.12 | 10.96 | 11.06 | 22.12 | -0.18 (-1.60%) | 26,000 |
20 Nov 2015 | USD | 11.32 | 11.34 | 11.16 | 11.24 | 22.48 | -0.02 (-0.18%) | 19,200 |
19 Nov 2015 | USD | 11.36 | 11.36 | 11.24 | 11.26 | 22.52 | -0.16 (-1.40%) | 22,200 |
18 Nov 2015 | USD | 11.48 | 11.48 | 11.32 | 11.42 | 22.84 | +0.02 (+0.18%) | 27,200 |
17 Nov 2015 | USD | 11.42 | 11.42 | 11.4 | 11.4 | 22.8 | +0.4 (+3.64%) | 1,400 |
16 Nov 2015 | USD | 10.86 | 11.06 | 10.84 | 11 | 22 | -0.08 (-0.72%) | 5,100 |
13 Nov 2015 | USD | 11.18 | 11.18 | 11.08 | 11.08 | 22.16 | -0.3 (-2.64%) | 23,600 |
12 Nov 2015 | USD | 11.06 | 11.44 | 11.06 | 11.38 | 22.76 | 0.0 (0.0%) | 97,100 |
11 Nov 2015 | USD | 11.22 | 11.42 | 11.22 | 11.38 | 22.76 | +0.12 (+1.07%) | 15,900 |
10 Nov 2015 | USD | 11.4 | 11.4 | 11.24 | 11.26 | 22.52 | -0.12 (-1.05%) | 44,800 |
9 Nov 2015 | USD | 11.4 | 11.46 | 11.26 | 11.38 | 22.76 | +0.06 (+0.53%) | 23,700 |
6 Nov 2015 | USD | 11.6 | 11.64 | 11.16 | 11.32 | 22.64 | +0.26 (+2.35%) | 23,100 |
5 Nov 2015 | USD | 10.98 | 11.1 | 10.96 | 11.06 | 22.12 | -0.34 (-2.98%) | 29,000 |
4 Nov 2015 | USD | 11.5 | 11.58 | 11.38 | 11.4 | 22.8 | -0.1 (-0.87%) | 45,800 |