Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | USD | 13.23 | 13.75 | 13.21 | 13.62 | 13.62 | +0.3 (+2.25%) | 80,263 |
5 Sep 2016 | USD | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 13.09 | 13.4 | 12.94 | 13.32 | 13.32 | +0.21 (+1.60%) | 77,839 |
1 Sep 2016 | USD | 13.27 | 13.27 | 12.795 | 13.11 | 13.11 | -0.18 (-1.35%) | 75,738 |
31 Aug 2016 | USD | 13.16 | 13.4 | 12.9 | 13.29 | 13.29 | +0.27 (+2.07%) | 115,993 |
30 Aug 2016 | USD | 13.06 | 13.2 | 12.8 | 13.02 | 13.02 | -0.11 (-0.84%) | 44,846 |
29 Aug 2016 | USD | 12.62 | 13.26 | 12.5 | 13.13 | 13.13 | +0.23 (+1.78%) | 130,275 |
26 Aug 2016 | USD | 13.08 | 13.32 | 12.78 | 12.9 | 12.9 | -0.23 (-1.75%) | 58,980 |
25 Aug 2016 | USD | 13.29 | 13.37 | 12.041 | 13.13 | 13.13 | -0.09 (-0.68%) | 51,596 |
24 Aug 2016 | USD | 13.2 | 13.35 | 13.15 | 13.22 | 13.22 | -0.08 (-0.60%) | 69,155 |
23 Aug 2016 | USD | 12.98 | 13.38 | 12.66 | 13.3 | 13.3 | +0.39 (+3.02%) | 128,051 |
22 Aug 2016 | USD | 12.73 | 12.97 | 12.64 | 12.91 | 12.91 | +0.21 (+1.65%) | 74,871 |
19 Aug 2016 | USD | 12.64 | 12.8 | 12.56 | 12.7 | 12.7 | -0.03 (-0.24%) | 71,067 |
18 Aug 2016 | USD | 12.38 | 12.75 | 12.38 | 12.73 | 12.73 | +0.29 (+2.33%) | 61,956 |
17 Aug 2016 | USD | 12.31 | 12.62 | 12.19 | 12.44 | 12.44 | +0.13 (+1.06%) | 77,226 |
16 Aug 2016 | USD | 12.67 | 12.67 | 12.12 | 12.31 | 12.31 | -0.35 (-2.76%) | 99,257 |
15 Aug 2016 | USD | 11.87 | 12.76 | 11.87 | 12.66 | 12.66 | +0.78 (+6.57%) | 85,937 |
12 Aug 2016 | USD | 11.86 | 11.9434 | 11.74 | 11.88 | 11.88 | +0.03 (+0.25%) | 145,258 |
11 Aug 2016 | USD | 12.11 | 12.22 | 11.83 | 11.85 | 11.85 | -0.27 (-2.23%) | 196,238 |
10 Aug 2016 | USD | 11.81 | 12.16 | 11.59 | 12.12 | 12.12 | +0.24 (+2.02%) | 309,773 |
9 Aug 2016 | USD | 12.32 | 12.42 | 11.87 | 11.88 | 11.88 | -0.39 (-3.18%) | 201,040 |
8 Aug 2016 | USD | 12.32 | 12.62 | 11.98 | 12.27 | 12.27 | +0.25 (+2.08%) | 116,250 |
5 Aug 2016 | USD | 12.13 | 12.311 | 11.9908 | 12.02 | 12.02 | -0.08 (-0.66%) | 166,189 |
4 Aug 2016 | USD | 12.37 | 12.53 | 12 | 12.1 | 12.1 | -0.34 (-2.73%) | 116,676 |
3 Aug 2016 | USD | 12.001 | 12.58 | 12.001 | 12.44 | 12.44 | +0.19 (+1.55%) | 165,938 |
2 Aug 2016 | USD | 12.26 | 12.33 | 12.01 | 12.25 | 12.25 | -0.06 (-0.49%) | 62,486 |
1 Aug 2016 | USD | 12.48 | 12.56 | 12.19 | 12.31 | 12.31 | -0.19 (-1.52%) | 61,088 |
29 Jul 2016 | USD | 12.92 | 13.07 | 12.45 | 12.5 | 12.5 | -0.07 (-0.56%) | 124,726 |
28 Jul 2016 | USD | 11.29 | 12.8 | 10.78 | 12.57 | 12.57 | +1.89 (+17.70%) | 500,711 |
27 Jul 2016 | USD | 11.15 | 11.15 | 10.5701 | 10.68 | 10.68 | -0.32 (-2.91%) | 121,814 |