Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 13.7 | 14.15 | 13.59 | 13.76 | 13.76 | -0.01 (-0.07%) | 402,334 |
19 Apr 2016 | USD | 13.59 | 14.08 | 13.5401 | 13.77 | 13.77 | +0.04 (+0.29%) | 559,288 |
18 Apr 2016 | USD | 13.33 | 13.79 | 13.21 | 13.73 | 13.73 | +0.33 (+2.46%) | 527,804 |
15 Apr 2016 | USD | 13.36 | 13.47 | 13.13 | 13.4 | 13.4 | +0.1 (+0.75%) | 615,606 |
14 Apr 2016 | USD | 13.2 | 13.419 | 12.88 | 13.3 | 13.3 | +0.14 (+1.06%) | 489,457 |
13 Apr 2016 | USD | 13.13 | 13.39 | 12.98 | 13.16 | 13.16 | +0.07 (+0.53%) | 880,641 |
12 Apr 2016 | USD | 12.89 | 13.18 | 12.55 | 13.09 | 13.09 | +0.17 (+1.32%) | 378,087 |
11 Apr 2016 | USD | 13.25 | 13.48 | 12.82 | 12.92 | 12.92 | -0.26 (-1.97%) | 395,856 |
8 Apr 2016 | USD | 13.52 | 13.52 | 13.07 | 13.18 | 13.18 | -0.25 (-1.86%) | 388,128 |
7 Apr 2016 | USD | 13.46 | 13.69 | 13.32 | 13.43 | 13.43 | -0.07 (-0.52%) | 922,176 |
6 Apr 2016 | USD | 13.24 | 13.76 | 13.16 | 13.5 | 13.5 | +0.23 (+1.73%) | 554,676 |
5 Apr 2016 | USD | 13.12 | 13.47 | 12.7911 | 13.27 | 13.27 | +0.06 (+0.45%) | 506,873 |
4 Apr 2016 | USD | 12.9 | 13.45 | 12.88 | 13.21 | 13.21 | +0.38 (+2.96%) | 849,766 |
1 Apr 2016 | USD | 12.48 | 13 | 12.295 | 12.83 | 12.83 | +0.24 (+1.91%) | 1,039,476 |
31 Mar 2016 | USD | 12.4 | 12.73 | 12.355 | 12.59 | 12.59 | +0.21 (+1.70%) | 768,510 |
30 Mar 2016 | USD | 12.41 | 12.6115 | 12.1 | 12.38 | 12.38 | +0.09 (+0.73%) | 1,337,283 |
29 Mar 2016 | USD | 11.55 | 12.3 | 11.42 | 12.29 | 12.29 | +0.64 (+5.49%) | 1,366,731 |
28 Mar 2016 | USD | 11.92 | 12.085 | 11.34 | 11.65 | 11.65 | -0.19 (-1.60%) | 979,179 |
25 Mar 2016 | USD | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 11.63 | 12.18 | 11.45 | 11.84 | 11.84 | +0.08 (+0.68%) | 534,273 |
23 Mar 2016 | USD | 12.32 | 12.43 | 11.7 | 11.76 | 11.76 | -0.44 (-3.61%) | 522,754 |
22 Mar 2016 | USD | 12.11 | 12.36 | 11.89 | 12.2 | 12.2 | +0.08 (+0.66%) | 541,734 |
21 Mar 2016 | USD | 12.18 | 12.45 | 11.98 | 12.12 | 12.12 | -0.11 (-0.90%) | 431,474 |
18 Mar 2016 | USD | 11.24 | 12.32 | 11.205 | 12.23 | 12.23 | +1.07 (+9.59%) | 2,131,441 |
17 Mar 2016 | USD | 11.23 | 11.36 | 11.02 | 11.16 | 11.16 | -0.1 (-0.89%) | 632,079 |
16 Mar 2016 | USD | 11.37 | 11.63 | 11.02 | 11.26 | 11.26 | -0.1 (-0.88%) | 584,804 |
15 Mar 2016 | USD | 12.16 | 12.27 | 11.22 | 11.36 | 11.36 | -0.9 (-7.34%) | 670,687 |
14 Mar 2016 | USD | 12.25 | 12.59 | 11.67 | 12.26 | 12.26 | -0.16 (-1.29%) | 842,905 |
11 Mar 2016 | USD | 12.14 | 12.44 | 11.965 | 12.42 | 12.42 | +0.37 (+3.07%) | 541,033 |
10 Mar 2016 | USD | 12.3 | 12.33 | 11.04 | 12.05 | 12.05 | -0.15 (-1.23%) | 309,109 |