Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | USD | 10.8 | 10.84 | 10.79 | 10.82 | 10.82 | +0.02 (+0.19%) | 227,755 |
26 Aug 2016 | USD | 10.81 | 10.81 | 10.78 | 10.8 | 10.8 | -0.01 (-0.09%) | 91,722 |
25 Aug 2016 | USD | 10.8 | 10.83 | 10.8 | 10.81 | 10.81 | -0.01 (-0.09%) | 114,094 |
24 Aug 2016 | USD | 10.82 | 10.86 | 10.79 | 10.82 | 10.82 | +0.02 (+0.19%) | 264,389 |
23 Aug 2016 | USD | 10.84 | 10.85 | 10.79 | 10.8 | 10.8 | -0.02 (-0.18%) | 109,449 |
22 Aug 2016 | USD | 10.8 | 10.88 | 10.78 | 10.82 | 10.82 | +0.04 (+0.37%) | 145,785 |
19 Aug 2016 | USD | 10.83 | 10.8313 | 10.76 | 10.78 | 10.78 | -0.03 (-0.28%) | 105,693 |
18 Aug 2016 | USD | 10.75 | 10.8338 | 10.75 | 10.81 | 10.81 | +0.03 (+0.28%) | 116,085 |
17 Aug 2016 | USD | 10.77 | 10.78 | 10.74 | 10.78 | 10.78 | +0.03 (+0.28%) | 115,474 |
16 Aug 2016 | USD | 10.78 | 10.8 | 10.72 | 10.75 | 10.75 | -0.02 (-0.19%) | 137,543 |
15 Aug 2016 | USD | 10.78 | 10.79 | 10.73 | 10.77 | 10.77 | +0.04 (+0.37%) | 151,988 |
12 Aug 2016 | USD | 10.67 | 10.734 | 10.6698 | 10.73 | 10.73 | +0.09 (+0.85%) | 183,730 |
11 Aug 2016 | USD | 10.67 | 10.68 | 10.64 | 10.64 | 10.64 | -0.05 (-0.47%) | 105,134 |
10 Aug 2016 | USD | 10.72 | 10.73 | 10.66 | 10.69 | 10.69 | 0.0 (0.0%) | 84,371 |
9 Aug 2016 | USD | 10.68 | 10.7407 | 10.65 | 10.69 | 10.69 | 0.0 (0.0%) | 63,924 |
8 Aug 2016 | USD | 10.71 | 10.7399 | 10.67 | 10.69 | 10.69 | -0.02 (-0.19%) | 89,018 |
5 Aug 2016 | USD | 10.61 | 10.73 | 10.6 | 10.71 | 10.71 | +0.14 (+1.32%) | 102,881 |
4 Aug 2016 | USD | 10.62 | 10.67 | 10.57 | 10.57 | 10.57 | -0.04 (-0.38%) | 90,552 |
3 Aug 2016 | USD | 10.55 | 10.63 | 10.548 | 10.61 | 10.61 | +0.09 (+0.86%) | 164,220 |
2 Aug 2016 | USD | 10.56 | 10.64 | 10.5 | 10.52 | 10.52 | -0.127 (-1.19%) | 244,295 |
1 Aug 2016 | USD | 10.75 | 10.77 | 10.64 | 10.6467 | 10.6467 | -0.073 (-0.68%) | 93,409 |
29 Jul 2016 | USD | 10.64 | 10.7201 | 10.6246 | 10.72 | 10.72 | +0.08 (+0.75%) | 106,625 |
28 Jul 2016 | USD | 10.65 | 10.65 | 10.5889 | 10.64 | 10.64 | +0.01 (+0.09%) | 123,142 |
27 Jul 2016 | USD | 10.54 | 10.6399 | 10.54 | 10.63 | 10.63 | +0.12 (+1.14%) | 96,915 |
26 Jul 2016 | USD | 10.57 | 10.57 | 10.47 | 10.51 | 10.51 | -0.04 (-0.38%) | 158,966 |
25 Jul 2016 | USD | 10.61 | 10.62 | 10.51 | 10.55 | 10.55 | 0.0 (0.0%) | 128,106 |
22 Jul 2016 | USD | 10.61 | 10.649 | 10.53 | 10.55 | 10.55 | -0.02 (-0.19%) | 101,084 |
21 Jul 2016 | USD | 10.54 | 10.65 | 10.51 | 10.57 | 10.57 | +0.07 (+0.67%) | 128,379 |
20 Jul 2016 | USD | 10.52 | 10.56 | 10.45 | 10.5 | 10.5 | +0.02 (+0.19%) | 191,347 |
19 Jul 2016 | USD | 10.48 | 10.5299 | 10.48 | 10.48 | 10.48 | -0.04 (-0.38%) | 73,588 |