Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | USD | 13.09 | 13.4833 | 12.87 | 13.28 | 13.28 | +0.27 (+2.08%) | 69,051 |
26 Jan 2016 | USD | 12.6 | 13.26 | 12.4 | 13.01 | 13.01 | +0.58 (+4.67%) | 89,869 |
25 Jan 2016 | USD | 12.03 | 12.6741 | 11.75 | 12.43 | 12.43 | +0.4 (+3.33%) | 59,958 |
22 Jan 2016 | USD | 11.31 | 12.29 | 11.31 | 12.03 | 12.03 | +1.04 (+9.46%) | 157,394 |
21 Jan 2016 | USD | 10.43 | 11.0999 | 10.08 | 10.99 | 10.99 | +0.69 (+6.70%) | 296,599 |
20 Jan 2016 | USD | 10.5 | 10.53 | 9.68 | 10.3 | 10.3 | -0.48 (-4.45%) | 155,029 |
19 Jan 2016 | USD | 11 | 11.56 | 10.5 | 10.78 | 10.78 | -0.11 (-1.01%) | 220,971 |
18 Jan 2016 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 10.71 | 10.96 | 10.52 | 10.89 | 10.89 | -0.32 (-2.85%) | 137,870 |
14 Jan 2016 | USD | 11.02 | 11.3 | 10.37 | 11.21 | 11.21 | +0.31 (+2.84%) | 299,582 |
13 Jan 2016 | USD | 11.86 | 12.2199 | 10.67 | 10.9 | 10.9 | -0.84 (-7.16%) | 101,058 |
12 Jan 2016 | USD | 12.68 | 12.84 | 11.4001 | 11.74 | 11.74 | -1.3 (-9.97%) | 175,230 |
11 Jan 2016 | USD | 13.63 | 13.8288 | 12.68 | 13.04 | 13.04 | -0.84 (-6.05%) | 139,981 |
8 Jan 2016 | USD | 13.15 | 13.96 | 13.0417 | 13.88 | 13.88 | +0.85 (+6.52%) | 75,475 |
7 Jan 2016 | USD | 13.59 | 13.6628 | 12.93 | 13.03 | 13.03 | -0.88 (-6.33%) | 74,990 |
6 Jan 2016 | USD | 13.9 | 14.1756 | 13.82 | 13.91 | 13.91 | -0.36 (-2.52%) | 60,976 |
5 Jan 2016 | USD | 14.32 | 14.49 | 14 | 14.27 | 14.27 | +0.1 (+0.71%) | 76,305 |
4 Jan 2016 | USD | 13.53 | 14.23 | 13.297 | 14.17 | 14.17 | +0.68 (+5.04%) | 110,302 |
1 Jan 2016 | USD | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 13.23 | 13.6858 | 13.16 | 13.49 | 13.49 | +0.1 (+0.75%) | 150,430 |
30 Dec 2015 | USD | 13.1 | 13.7376 | 13.1 | 13.39 | 13.39 | +0.27 (+2.06%) | 170,210 |
29 Dec 2015 | USD | 13.01 | 13.58 | 13 | 13.12 | 13.12 | +0.12 (+0.92%) | 127,604 |
28 Dec 2015 | USD | 13.25 | 13.632 | 13 | 13 | 13 | -0.42 (-3.13%) | 175,798 |
25 Dec 2015 | USD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 13.18 | 13.59 | 12.78 | 13.42 | 13.42 | +0.39 (+2.99%) | 121,963 |
23 Dec 2015 | USD | 11.02 | 13.13 | 11.02 | 13.03 | 13.03 | +2.06 (+18.78%) | 334,881 |
22 Dec 2015 | USD | 11.16 | 11.77 | 10.38 | 10.97 | 10.97 | -0.06 (-0.54%) | 728,088 |
21 Dec 2015 | USD | 11.63 | 11.834 | 10.9 | 11.03 | 11.03 | -0.41 (-3.58%) | 327,498 |
18 Dec 2015 | USD | 11.41 | 11.66 | 10.994 | 11.44 | 11.44 | -0.01 (-0.09%) | 227,336 |
17 Dec 2015 | USD | 12.73 | 12.8 | 11.37 | 11.45 | 11.45 | -1.32 (-10.34%) | 356,140 |