Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2016 | USD | 13.76 | 14.08 | 13.12 | 13.15 | 13.15 | -0.85 (-6.07%) | 647,768 |
9 Jun 2016 | USD | 13.61 | 14.02 | 13.39 | 14 | 14 | +0.15 (+1.08%) | 521,377 |
8 Jun 2016 | USD | 13.84 | 14.05 | 13.7085 | 13.85 | 13.85 | +0.26 (+1.91%) | 478,471 |
7 Jun 2016 | USD | 13.24 | 13.7201 | 13.1872 | 13.59 | 13.59 | +0.39 (+2.95%) | 641,385 |
6 Jun 2016 | USD | 13 | 13.29 | 12.87 | 13.2 | 13.2 | +0.36 (+2.80%) | 541,110 |
3 Jun 2016 | USD | 12.75 | 13 | 12.51 | 12.84 | 12.84 | +0.2 (+1.58%) | 609,294 |
2 Jun 2016 | USD | 12.27 | 12.71 | 12.22 | 12.64 | 12.64 | +0.14 (+1.12%) | 339,858 |
1 Jun 2016 | USD | 12.25 | 12.58 | 12.02 | 12.5 | 12.5 | +0.05 (+0.40%) | 415,494 |
31 May 2016 | USD | 12.1 | 12.7499 | 12.04 | 12.45 | 12.45 | +0.33 (+2.72%) | 475,016 |
30 May 2016 | USD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 11.82 | 12.15 | 11.67 | 12.12 | 12.12 | +0.22 (+1.85%) | 274,045 |
26 May 2016 | USD | 12.42 | 12.4385 | 11.84 | 11.9 | 11.9 | -0.34 (-2.78%) | 314,256 |
25 May 2016 | USD | 11.76 | 12.43 | 11.76 | 12.24 | 12.24 | +0.57 (+4.88%) | 474,242 |
24 May 2016 | USD | 11.44 | 11.86 | 11.19 | 11.67 | 11.67 | +0.29 (+2.55%) | 461,757 |
23 May 2016 | USD | 11.4 | 11.595 | 11.2 | 11.38 | 11.38 | -0.18 (-1.56%) | 305,622 |
20 May 2016 | USD | 11.64 | 11.8 | 11.46 | 11.56 | 11.56 | -0.01 (-0.09%) | 289,844 |
19 May 2016 | USD | 11.35 | 11.61 | 11.075 | 11.57 | 11.57 | +0.03 (+0.26%) | 367,391 |
18 May 2016 | USD | 12.1 | 12.19 | 11.43 | 11.54 | 11.54 | -0.59 (-4.86%) | 438,306 |
17 May 2016 | USD | 12.16 | 12.61 | 12.1 | 12.13 | 12.13 | 0.0 (0.0%) | 336,133 |
16 May 2016 | USD | 12.12 | 12.51 | 12.04 | 12.13 | 12.13 | +0.32 (+2.71%) | 378,179 |
13 May 2016 | USD | 12.2 | 12.695 | 11.78 | 11.81 | 11.81 | -0.47 (-3.83%) | 668,336 |
12 May 2016 | USD | 13.3 | 13.56 | 12.13 | 12.28 | 12.28 | -1.03 (-7.74%) | 570,970 |
11 May 2016 | USD | 12.3 | 13.4999 | 12.3 | 13.31 | 13.31 | +0.94 (+7.60%) | 1,207,876 |
10 May 2016 | USD | 11.84 | 12.4 | 11.57 | 12.37 | 12.37 | +0.64 (+5.46%) | 949,268 |
9 May 2016 | USD | 12.17 | 12.25 | 11.2699 | 11.73 | 11.73 | -0.5 (-4.09%) | 700,325 |
6 May 2016 | USD | 11.81 | 13.11 | 11.67 | 12.23 | 12.23 | +0.13 (+1.07%) | 935,310 |
5 May 2016 | USD | 12.52 | 12.64 | 11.89 | 12.1 | 12.1 | -0.12 (-0.98%) | 639,912 |
4 May 2016 | USD | 12.22 | 12.53 | 11.87 | 12.22 | 12.22 | 0.0 (0.0%) | 604,997 |
3 May 2016 | USD | 12.64 | 12.745 | 11.93 | 12.22 | 12.22 | -0.58 (-4.53%) | 847,749 |
2 May 2016 | USD | 12.71 | 12.92 | 12.54 | 12.8 | 12.8 | -0.01 (-0.08%) | 528,883 |