Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2015 | USD | 10.14 | 10.25 | 10.12 | 10.25 | 41 | +0.08 (+0.79%) | 182,145 |
11 Sep 2015 | USD | 10.14 | 10.19 | 10.01 | 10.17 | 40.68 | +0.04 (+0.39%) | 148,219 |
10 Sep 2015 | USD | 10.1 | 10.13 | 10.03 | 10.13 | 40.52 | +0.04 (+0.40%) | 104,051 |
9 Sep 2015 | USD | 10.17 | 10.2 | 10.05 | 10.09 | 40.36 | -0.02 (-0.20%) | 98,581 |
8 Sep 2015 | USD | 10.14 | 10.2 | 10.05 | 10.11 | 40.44 | +0.03 (+0.30%) | 96,919 |
7 Sep 2015 | USD | 10.08 | 10.08 | 10.08 | 10.08 | 40.32 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 10.06 | 10.1 | 10 | 10.08 | 40.32 | -0.04 (-0.40%) | 88,666 |
3 Sep 2015 | USD | 10.05 | 10.13 | 9.98 | 10.12 | 40.48 | +0.07 (+0.70%) | 119,743 |
2 Sep 2015 | USD | 9.98 | 10.06 | 9.92 | 10.05 | 40.2 | +0.13 (+1.31%) | 126,604 |
1 Sep 2015 | USD | 9.97 | 10 | 9.77 | 9.92 | 39.68 | -0.2 (-1.98%) | 192,945 |
31 Aug 2015 | USD | 10.05 | 10.17 | 9.96 | 10.12 | 40.48 | +0.05 (+0.50%) | 146,403 |
28 Aug 2015 | USD | 9.77 | 10.12 | 9.705 | 10.07 | 40.28 | +0.27 (+2.76%) | 281,473 |
27 Aug 2015 | USD | 9.91 | 10 | 9.63 | 9.8 | 39.2 | +0.01 (+0.10%) | 334,710 |
26 Aug 2015 | USD | 9.93 | 9.98 | 9.72 | 9.79 | 39.16 | +0.05 (+0.51%) | 286,391 |
25 Aug 2015 | USD | 9.75 | 9.95 | 9.7335 | 9.74 | 38.96 | +0.24 (+2.53%) | 356,885 |
24 Aug 2015 | USD | 9.69 | 9.74 | 6.91 | 9.5 | 38 | -0.42 (-4.23%) | 776,483 |
21 Aug 2015 | USD | 10.18 | 10.2 | 9.9 | 9.92 | 39.68 | -0.28 (-2.75%) | 282,375 |
20 Aug 2015 | USD | 10.29 | 10.29 | 10.19 | 10.2 | 40.8 | -0.11 (-1.07%) | 110,192 |
19 Aug 2015 | USD | 10.29 | 10.32 | 10.24 | 10.31 | 41.24 | -0.01 (-0.10%) | 114,554 |
18 Aug 2015 | USD | 10.34 | 10.35 | 10.22 | 10.32 | 41.28 | -0.01 (-0.10%) | 149,133 |
17 Aug 2015 | USD | 10.28 | 10.34 | 10.23 | 10.33 | 41.32 | +0.06 (+0.58%) | 194,441 |
14 Aug 2015 | USD | 10.27 | 10.3 | 10.25 | 10.27 | 41.08 | -0.03 (-0.29%) | 164,980 |
13 Aug 2015 | USD | 10.27 | 10.3 | 10.24 | 10.3 | 41.2 | +0.02 (+0.19%) | 152,690 |
12 Aug 2015 | USD | 10.22 | 10.29 | 10.1504 | 10.28 | 41.12 | +0.1 (+0.98%) | 195,102 |
11 Aug 2015 | USD | 10.13 | 10.23 | 10.1 | 10.18 | 40.72 | +0.02 (+0.20%) | 131,204 |
10 Aug 2015 | USD | 10.01 | 10.18 | 10 | 10.16 | 40.64 | +0.15 (+1.50%) | 143,116 |
7 Aug 2015 | USD | 10.01 | 10.1 | 9.99 | 10.01 | 40.04 | -0.03 (-0.30%) | 123,792 |
6 Aug 2015 | USD | 10.13 | 10.15 | 9.98 | 10.04 | 40.16 | -0.07 (-0.69%) | 135,625 |
5 Aug 2015 | USD | 10.11 | 10.16 | 10.03 | 10.11 | 40.44 | +0.03 (+0.30%) | 131,849 |
4 Aug 2015 | USD | 10.02 | 10.11 | 9.98 | 10.08 | 40.32 | +0.06 (+0.60%) | 102,083 |