Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | USD | 10.32 | 10.43 | 10.09 | 10.28 | 10.28 | -0.07 (-0.68%) | 271,200 |
2 Aug 2016 | USD | 10.26 | 10.5 | 10.14 | 10.35 | 10.35 | +0.11 (+1.07%) | 141,500 |
1 Aug 2016 | USD | 10.2 | 10.36 | 10.08 | 10.24 | 10.24 | 0.0 (0.0%) | 159,600 |
29 Jul 2016 | USD | 10.28 | 10.32 | 10.08 | 10.24 | 10.24 | -0.06 (-0.58%) | 179,000 |
28 Jul 2016 | USD | 10.25 | 10.32 | 10.16 | 10.3 | 10.3 | +0.02 (+0.19%) | 148,000 |
27 Jul 2016 | USD | 10.28 | 10.38 | 10.21 | 10.28 | 10.28 | +0.06 (+0.59%) | 118,300 |
26 Jul 2016 | USD | 10.07 | 10.33 | 10.05 | 10.22 | 10.22 | +0.18 (+1.79%) | 126,500 |
25 Jul 2016 | USD | 10.08 | 10.17 | 9.99 | 10.04 | 10.04 | -0.01 (-0.10%) | 112,000 |
22 Jul 2016 | USD | 9.86 | 10.21 | 9.76 | 10.05 | 10.05 | +0.19 (+1.93%) | 204,300 |
21 Jul 2016 | USD | 9.92 | 10.25 | 9.78 | 9.86 | 9.86 | -0.05 (-0.50%) | 243,400 |
20 Jul 2016 | USD | 9.91 | 10.07 | 9.79 | 9.91 | 9.91 | +0.02 (+0.20%) | 179,700 |
19 Jul 2016 | USD | 10.16 | 10.19 | 9.75 | 9.89 | 9.89 | -0.19 (-1.88%) | 182,100 |
18 Jul 2016 | USD | 9.94 | 10.23 | 9.88 | 10.08 | 10.08 | +0.14 (+1.41%) | 277,000 |
15 Jul 2016 | USD | 9.98 | 10.1 | 9.81 | 9.94 | 9.94 | +0.09 (+0.91%) | 228,800 |
14 Jul 2016 | USD | 10.14 | 10.27 | 9.83 | 9.85 | 9.85 | -0.23 (-2.28%) | 286,200 |
13 Jul 2016 | USD | 10.24 | 10.39 | 9.56 | 10.08 | 10.08 | -0.56 (-5.26%) | 532,700 |
12 Jul 2016 | USD | 10.61 | 10.89 | 10.51 | 10.64 | 10.64 | +0.05 (+0.47%) | 404,700 |
11 Jul 2016 | USD | 10.96 | 11.12 | 10.41 | 10.59 | 10.59 | -0.38 (-3.46%) | 501,000 |
8 Jul 2016 | USD | 10.78 | 11.1 | 10.7 | 10.97 | 10.97 | +0.34 (+3.20%) | 358,400 |
7 Jul 2016 | USD | 10.92 | 11.26 | 10.63 | 10.63 | 10.63 | -0.2 (-1.85%) | 561,100 |
6 Jul 2016 | USD | 10.36 | 10.87 | 10.36 | 10.83 | 10.83 | +0.36 (+3.44%) | 351,000 |
5 Jul 2016 | USD | 10.6 | 10.62 | 10.22 | 10.47 | 10.47 | +8.77 (+515.88%) | 647,100 |
4 Jul 2016 | USD | 1.72 | 1.727 | 1.7 | 1.7 | 1.7 | -9 (-84.11%) | 8,645 |
1 Jul 2016 | USD | 9.99 | 10.71 | 9.9 | 10.7 | 10.7 | +0.76 (+7.65%) | 592,500 |
30 Jun 2016 | USD | 9.77 | 9.95 | 9.55 | 9.94 | 9.94 | +0.23 (+2.37%) | 438,300 |
29 Jun 2016 | USD | 9.74 | 9.88 | 9.53 | 9.71 | 9.71 | +0.11 (+1.15%) | 294,300 |
28 Jun 2016 | USD | 9.35 | 9.7 | 9.35 | 9.6 | 9.6 | +0.32 (+3.45%) | 380,100 |
27 Jun 2016 | USD | 9.46 | 9.46 | 9.18 | 9.28 | 9.28 | -0.24 (-2.52%) | 383,100 |
24 Jun 2016 | USD | 9.34 | 9.75 | 9.25 | 9.52 | 9.52 | -0.32 (-3.25%) | 783,400 |
23 Jun 2016 | USD | 9.53 | 9.92 | 9.4 | 9.84 | 9.84 | +0.39 (+4.13%) | 581,500 |