Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2016 | USD | 10.64 | 10.74 | 10.52 | 10.53 | 10.53 | -0.12 (-1.13%) | 120,700 |
25 Oct 2016 | USD | 10.68 | 10.91 | 10.63 | 10.65 | 10.65 | -0.05 (-0.47%) | 140,700 |
24 Oct 2016 | USD | 10.56 | 10.93 | 10.56 | 10.7 | 10.7 | +0.17 (+1.61%) | 208,300 |
21 Oct 2016 | USD | 10.65 | 10.85 | 10.51 | 10.53 | 10.53 | -0.18 (-1.68%) | 174,900 |
20 Oct 2016 | USD | 10.9 | 10.98 | 10.69 | 10.71 | 10.71 | -0.23 (-2.10%) | 130,400 |
19 Oct 2016 | USD | 10.85 | 11.02 | 10.83 | 10.94 | 10.94 | +0.14 (+1.30%) | 114,500 |
18 Oct 2016 | USD | 10.88 | 10.9 | 10.67 | 10.8 | 10.8 | +0.03 (+0.28%) | 107,500 |
17 Oct 2016 | USD | 10.8 | 10.86 | 10.74 | 10.77 | 10.77 | 0.0 (0.0%) | 66,000 |
14 Oct 2016 | USD | 10.74 | 10.89 | 10.74 | 10.77 | 10.77 | +0.02 (+0.19%) | 75,400 |
13 Oct 2016 | USD | 10.84 | 10.86 | 10.63 | 10.75 | 10.75 | -0.22 (-2.01%) | 169,500 |
12 Oct 2016 | USD | 10.85 | 11.12 | 10.77 | 10.97 | 10.97 | +0.07 (+0.64%) | 271,900 |
11 Oct 2016 | USD | 11 | 11.03 | 10.82 | 10.9 | 10.9 | -0.12 (-1.09%) | 136,100 |
10 Oct 2016 | USD | 11.1 | 11.27 | 10.98 | 11.02 | 11.02 | -0.05 (-0.45%) | 176,300 |
7 Oct 2016 | USD | 11.12 | 11.24 | 10.99 | 11.07 | 11.07 | -0.05 (-0.45%) | 136,400 |
6 Oct 2016 | USD | 11.11 | 11.23 | 11 | 11.12 | 11.12 | -0.03 (-0.27%) | 191,400 |
5 Oct 2016 | USD | 11.19 | 11.3 | 11.08 | 11.15 | 11.15 | -0.02 (-0.18%) | 218,700 |
4 Oct 2016 | USD | 11.05 | 11.25 | 11.02 | 11.17 | 11.17 | +0.07 (+0.63%) | 218,900 |
3 Oct 2016 | USD | 10.96 | 11.14 | 10.94 | 11.1 | 11.1 | +0.06 (+0.54%) | 136,700 |
30 Sep 2016 | USD | 10.89 | 11.12 | 10.72 | 11.04 | 11.04 | +0.28 (+2.60%) | 289,700 |
29 Sep 2016 | USD | 11.06 | 11.12 | 10.74 | 10.76 | 10.76 | -0.36 (-3.24%) | 205,200 |
28 Sep 2016 | USD | 10.9 | 11.15 | 10.87 | 11.12 | 11.12 | +0.22 (+2.02%) | 265,000 |
27 Sep 2016 | USD | 10.9 | 10.96 | 10.77 | 10.9 | 10.9 | +0.01 (+0.09%) | 122,900 |
26 Sep 2016 | USD | 10.77 | 10.97 | 10.72 | 10.89 | 10.89 | 0.0 (0.0%) | 153,300 |
23 Sep 2016 | USD | 10.98 | 11 | 10.46 | 10.89 | 10.89 | -0.05 (-0.46%) | 133,400 |
22 Sep 2016 | USD | 10.72 | 10.98 | 10.57 | 10.94 | 10.94 | +0.2 (+1.86%) | 170,100 |
21 Sep 2016 | USD | 10.61 | 10.82 | 10.57 | 10.74 | 10.74 | +0.17 (+1.61%) | 903,300 |
20 Sep 2016 | USD | 10.5 | 10.57 | 10.08 | 10.57 | 10.57 | +0.09 (+0.86%) | 280,700 |
19 Sep 2016 | USD | 9.92 | 10.54 | 9.84 | 10.48 | 10.48 | +0.58 (+5.86%) | 353,200 |
16 Sep 2016 | USD | 9.74 | 9.9 | 9.6 | 9.9 | 9.9 | +0.16 (+1.64%) | 647,500 |
15 Sep 2016 | USD | 9.69 | 9.84 | 9.54 | 9.74 | 9.74 | +0.05 (+0.52%) | 98,600 |