Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 11.9 | 12.16 | 11.64 | 11.89 | 11.89 | +0.13 (+1.11%) | 1,026,106 |
12 Jul 2016 | USD | 11.8 | 11.95 | 11.75 | 11.76 | 11.76 | -0.01 (-0.08%) | 549,785 |
11 Jul 2016 | USD | 11.68 | 11.84 | 11.62 | 11.77 | 11.77 | +0.13 (+1.12%) | 662,713 |
8 Jul 2016 | USD | 11.42 | 11.8 | 11.41 | 11.64 | 11.64 | +0.26 (+2.28%) | 579,493 |
7 Jul 2016 | USD | 11.48 | 11.67 | 11.36 | 11.38 | 11.38 | -0.02 (-0.18%) | 730,198 |
6 Jul 2016 | USD | 10.9 | 11.45 | 10.86 | 11.4 | 11.4 | +0.43 (+3.92%) | 906,716 |
5 Jul 2016 | USD | 11.05 | 11.175 | 10.795 | 10.97 | 10.97 | -0.09 (-0.81%) | 721,403 |
4 Jul 2016 | USD | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 10.48 | 11.09 | 10.48 | 11.06 | 11.06 | +0.53 (+5.03%) | 839,311 |
30 Jun 2016 | USD | 10.67 | 10.78 | 10.23 | 10.53 | 10.53 | -0.1 (-0.94%) | 1,161,488 |
29 Jun 2016 | USD | 10.36 | 10.735 | 10.04 | 10.63 | 10.63 | +0.46 (+4.52%) | 952,451 |
28 Jun 2016 | USD | 10.07 | 10.34 | 9.92 | 10.17 | 10.17 | +0.26 (+2.62%) | 1,048,741 |
27 Jun 2016 | USD | 10.17 | 10.32 | 9.78 | 9.91 | 9.91 | -0.41 (-3.97%) | 645,916 |
24 Jun 2016 | USD | 10.82 | 11.12 | 10.25 | 10.32 | 10.32 | -0.9 (-8.02%) | 1,141,422 |
23 Jun 2016 | USD | 11.15 | 11.27 | 10.95 | 11.22 | 11.22 | +0.2 (+1.81%) | 634,675 |
22 Jun 2016 | USD | 10.87 | 11.4 | 10.83 | 11.02 | 11.02 | +0.11 (+1.01%) | 780,650 |
21 Jun 2016 | USD | 11.13 | 11.19 | 10.85 | 10.91 | 10.91 | -0.27 (-2.42%) | 596,960 |
20 Jun 2016 | USD | 11.11 | 11.615 | 11.02 | 11.18 | 11.18 | +0.16 (+1.45%) | 729,930 |
17 Jun 2016 | USD | 11.23 | 11.335 | 10.94 | 11.02 | 11.02 | -0.205 (-1.83%) | 1,416,599 |
16 Jun 2016 | USD | 11.14 | 11.23 | 10.86 | 11.225 | 11.225 | +0.065 (+0.58%) | 389,856 |
15 Jun 2016 | USD | 11.19 | 11.31 | 11.02 | 11.16 | 11.16 | -0.04 (-0.36%) | 370,331 |
14 Jun 2016 | USD | 10.84 | 11.26 | 10.8 | 11.2 | 11.2 | +0.27 (+2.47%) | 593,472 |
13 Jun 2016 | USD | 11.27 | 11.53 | 10.89 | 10.93 | 10.93 | -0.42 (-3.70%) | 539,083 |
10 Jun 2016 | USD | 11.44 | 11.505 | 11.17 | 11.35 | 11.35 | -0.21 (-1.82%) | 683,418 |
9 Jun 2016 | USD | 11.35 | 11.74 | 11.33 | 11.56 | 11.56 | +0.09 (+0.78%) | 742,095 |
8 Jun 2016 | USD | 11.35 | 11.59 | 11.03 | 11.47 | 11.47 | +0.12 (+1.06%) | 584,402 |
7 Jun 2016 | USD | 11.41 | 11.5 | 11.28 | 11.35 | 11.35 | -0.09 (-0.79%) | 336,802 |
6 Jun 2016 | USD | 11.26 | 11.5 | 11.1 | 11.44 | 11.44 | +0.2 (+1.78%) | 433,585 |
3 Jun 2016 | USD | 11.54 | 11.58 | 11.23 | 11.24 | 11.24 | -0.29 (-2.52%) | 624,698 |
2 Jun 2016 | USD | 11.22 | 11.56 | 11.22 | 11.53 | 11.53 | +0.27 (+2.40%) | 901,250 |