Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | USD | 11.81 | 13.02 | 11.81 | 12.88 | 12.88 | +1.065 (+9.01%) | 477,141 |
1 Jun 2016 | USD | 11 | 11.895 | 10.8158 | 11.815 | 11.815 | +0.755 (+6.83%) | 829,004 |
31 May 2016 | USD | 10.99 | 11.38 | 10.65 | 11.06 | 11.06 | +0.2 (+1.84%) | 379,085 |
30 May 2016 | USD | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 10.62 | 10.88 | 10.38 | 10.86 | 10.86 | +0.31 (+2.94%) | 143,551 |
26 May 2016 | USD | 10.82 | 10.82 | 10.48 | 10.55 | 10.55 | -0.25 (-2.31%) | 128,367 |
25 May 2016 | USD | 10.77 | 11.19 | 10.52 | 10.8 | 10.8 | +0.11 (+1.03%) | 266,829 |
24 May 2016 | USD | 10.35 | 10.7689 | 10.27 | 10.69 | 10.69 | +0.44 (+4.29%) | 252,137 |
23 May 2016 | USD | 9.95 | 10.41 | 9.95 | 10.25 | 10.25 | +0.31 (+3.12%) | 195,695 |
20 May 2016 | USD | 9.39 | 10.04 | 9.345 | 9.94 | 9.94 | +0.61 (+6.54%) | 204,277 |
19 May 2016 | USD | 9.74 | 10 | 9.18 | 9.33 | 9.33 | -0.49 (-4.99%) | 236,371 |
18 May 2016 | USD | 9.36 | 9.97 | 9.36 | 9.82 | 9.82 | +0.35 (+3.70%) | 195,755 |
17 May 2016 | USD | 9.46 | 9.88 | 9.3 | 9.47 | 9.47 | -0.11 (-1.15%) | 351,263 |
16 May 2016 | USD | 9.07 | 9.72 | 9.07 | 9.58 | 9.58 | +0.58 (+6.44%) | 240,010 |
13 May 2016 | USD | 8.97 | 9.19 | 8.81 | 9 | 9 | +0.04 (+0.45%) | 205,984 |
12 May 2016 | USD | 9.34 | 9.764 | 8.77 | 8.96 | 8.96 | -0.29 (-3.14%) | 250,115 |
11 May 2016 | USD | 9.66 | 9.88 | 9.23 | 9.25 | 9.25 | -0.43 (-4.44%) | 212,555 |
10 May 2016 | USD | 10.27 | 10.28 | 9.48 | 9.68 | 9.68 | -0.48 (-4.72%) | 322,564 |
9 May 2016 | USD | 9.04 | 10.3 | 8.84 | 10.16 | 10.16 | +0.83 (+8.90%) | 385,049 |
6 May 2016 | USD | 8.96 | 9.44 | 8.96 | 9.33 | 9.33 | +0.26 (+2.87%) | 234,629 |
5 May 2016 | USD | 9.6 | 10.14 | 8.84 | 9.07 | 9.07 | -0.43 (-4.53%) | 387,257 |
4 May 2016 | USD | 9.65 | 9.68 | 9.09 | 9.5 | 9.5 | -0.375 (-3.80%) | 579,289 |
3 May 2016 | USD | 10.52 | 10.68 | 9.86 | 9.875 | 9.875 | -0.795 (-7.45%) | 419,868 |
2 May 2016 | USD | 10.51 | 10.9 | 10.276 | 10.67 | 10.67 | +0.25 (+2.40%) | 422,823 |
29 Apr 2016 | USD | 11 | 11.35 | 10.3201 | 10.42 | 10.42 | -0.64 (-5.79%) | 309,319 |
28 Apr 2016 | USD | 11.05 | 11.58 | 10.82 | 11.06 | 11.06 | -0.1 (-0.90%) | 220,890 |
27 Apr 2016 | USD | 11 | 11.33 | 10.3 | 11.16 | 11.16 | +0.13 (+1.18%) | 397,573 |
26 Apr 2016 | USD | 12.23 | 12.24 | 10.97 | 11.03 | 11.03 | -1.09 (-8.99%) | 317,272 |
25 Apr 2016 | USD | 12.62 | 12.75 | 12.1 | 12.12 | 12.12 | -0.47 (-3.73%) | 174,339 |
22 Apr 2016 | USD | 12.48 | 12.6 | 12.05 | 12.59 | 12.59 | +0.21 (+1.70%) | 269,978 |