Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 11.96 | 11.96 | 11.56 | 11.77 | 11.77 | +0.03 (+0.26%) | 273,029 |
15 Nov 2016 | USD | 11.71 | 11.99 | 11.56 | 11.74 | 11.74 | -0.2 (-1.68%) | 368,315 |
14 Nov 2016 | USD | 11.6 | 11.96 | 11.56 | 11.94 | 11.94 | +0.32 (+2.75%) | 543,310 |
11 Nov 2016 | USD | 11.21 | 11.67 | 11.21 | 11.62 | 11.62 | +0.4 (+3.57%) | 644,434 |
10 Nov 2016 | USD | 11.39 | 11.47 | 10.89 | 11.22 | 11.22 | -0.11 (-0.97%) | 487,518 |
9 Nov 2016 | USD | 10.78 | 11.33 | 10.76 | 11.33 | 11.33 | +0.06 (+0.53%) | 354,941 |
8 Nov 2016 | USD | 11.18 | 11.3 | 11.17 | 11.27 | 11.27 | +0.07 (+0.63%) | 175,102 |
7 Nov 2016 | USD | 11.1 | 11.23 | 10.98 | 11.2 | 11.2 | +0.28 (+2.56%) | 315,441 |
4 Nov 2016 | USD | 10.88 | 11.02 | 10.7 | 10.92 | 10.92 | +0.08 (+0.74%) | 295,005 |
3 Nov 2016 | USD | 11.04 | 11.25 | 10.78 | 10.84 | 10.84 | -0.2 (-1.81%) | 262,614 |
2 Nov 2016 | USD | 11.14 | 11.34 | 11 | 11.04 | 11.04 | -0.11 (-0.99%) | 302,920 |
1 Nov 2016 | USD | 11.29 | 11.5 | 11.08 | 11.15 | 11.15 | -0.42 (-3.63%) | 551,253 |
31 Oct 2016 | USD | 11.24 | 11.58 | 11.1828 | 11.57 | 11.57 | +0.37 (+3.30%) | 423,101 |
28 Oct 2016 | USD | 11.13 | 11.245 | 11.09 | 11.2 | 11.2 | +0.09 (+0.81%) | 348,617 |
27 Oct 2016 | USD | 11.27 | 11.33 | 11.1 | 11.11 | 11.11 | -0.18 (-1.59%) | 277,631 |
26 Oct 2016 | USD | 11.75 | 11.75 | 11.14 | 11.29 | 11.29 | -0.62 (-5.21%) | 454,605 |
25 Oct 2016 | USD | 12.2 | 12.2 | 11.78 | 11.91 | 11.91 | -0.06 (-0.50%) | 270,214 |
24 Oct 2016 | USD | 11.7 | 11.98 | 11.55 | 11.97 | 11.97 | +0.27 (+2.31%) | 302,247 |
21 Oct 2016 | USD | 11.65 | 11.84 | 11.65 | 11.7 | 11.7 | -0.12 (-1.02%) | 283,220 |
20 Oct 2016 | USD | 11.8 | 11.84 | 11.63 | 11.82 | 11.82 | -0.03 (-0.25%) | 322,110 |
19 Oct 2016 | USD | 11.79 | 11.95 | 11.76 | 11.85 | 11.85 | -0.14 (-1.17%) | 336,408 |
18 Oct 2016 | USD | 12.03 | 12.065 | 11.9 | 11.99 | 11.99 | +0.06 (+0.50%) | 246,369 |
17 Oct 2016 | USD | 12 | 12.02 | 11.9 | 11.93 | 11.93 | +0.04 (+0.34%) | 189,448 |
14 Oct 2016 | USD | 11.87 | 11.98 | 11.775 | 11.89 | 11.89 | +0.04 (+0.34%) | 241,198 |
13 Oct 2016 | USD | 11.79 | 11.98 | 11.78 | 11.85 | 11.85 | +0.08 (+0.68%) | 471,514 |
12 Oct 2016 | USD | 11.48 | 11.7999 | 11.48 | 11.77 | 11.77 | +0.28 (+2.44%) | 175,956 |
11 Oct 2016 | USD | 11.78 | 11.8 | 11.44 | 11.49 | 11.49 | -0.31 (-2.63%) | 514,886 |
10 Oct 2016 | USD | 11.66 | 11.83 | 11.65 | 11.8 | 11.8 | +0.2 (+1.72%) | 203,561 |
7 Oct 2016 | USD | 11.85 | 11.89 | 11.52 | 11.6 | 11.6 | -0.14 (-1.19%) | 257,480 |
6 Oct 2016 | USD | 11.62 | 11.78 | 11.51 | 11.74 | 11.74 | +0.06 (+0.51%) | 292,438 |