Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 13.28 | 13.42 | 13.0788 | 13.26 | 13.26 | -0.02 (-0.15%) | 269,829 |
12 Jul 2016 | USD | 13.34 | 13.44 | 13.16 | 13.28 | 13.28 | -0.04 (-0.30%) | 325,045 |
11 Jul 2016 | USD | 13.23 | 13.39 | 13.16 | 13.32 | 13.32 | +0.16 (+1.22%) | 196,657 |
8 Jul 2016 | USD | 12.98 | 13.28 | 12.87 | 13.16 | 13.16 | +0.31 (+2.41%) | 395,004 |
7 Jul 2016 | USD | 12.78 | 12.9799 | 12.71 | 12.85 | 12.85 | +0.06 (+0.47%) | 116,890 |
6 Jul 2016 | USD | 12.69 | 12.88 | 12.61 | 12.79 | 12.79 | 0.0 (0.0%) | 255,683 |
5 Jul 2016 | USD | 13.06 | 13.1499 | 12.695 | 12.79 | 12.79 | -0.36 (-2.74%) | 240,337 |
4 Jul 2016 | USD | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 13.01 | 13.19 | 12.57 | 13.15 | 13.15 | +0.15 (+1.15%) | 461,698 |
30 Jun 2016 | USD | 12.74 | 13 | 12.52 | 13 | 13 | +0.33 (+2.60%) | 483,297 |
29 Jun 2016 | USD | 12.12 | 12.7 | 12.1 | 12.67 | 12.67 | +0.61 (+5.06%) | 560,116 |
28 Jun 2016 | USD | 11.61 | 12.11 | 11.61 | 12.06 | 12.06 | +0.595 (+5.19%) | 357,951 |
27 Jun 2016 | USD | 11.98 | 12.1 | 11.1 | 11.465 | 11.465 | -0.625 (-5.17%) | 513,986 |
24 Jun 2016 | USD | 11.95 | 12.19 | 11.5 | 12.09 | 12.09 | -0.48 (-3.82%) | 1,585,933 |
23 Jun 2016 | USD | 12.51 | 12.68 | 12.41 | 12.57 | 12.57 | +0.23 (+1.86%) | 336,378 |
22 Jun 2016 | USD | 12.38 | 12.43 | 12.1943 | 12.34 | 12.34 | -0.01 (-0.08%) | 295,694 |
21 Jun 2016 | USD | 12.23 | 12.37 | 12.14 | 12.35 | 12.35 | +0.11 (+0.90%) | 315,033 |
20 Jun 2016 | USD | 12 | 12.34 | 11.99 | 12.24 | 12.24 | +0.39 (+3.29%) | 447,517 |
17 Jun 2016 | USD | 11.72 | 11.99 | 11.72 | 11.85 | 11.85 | +0.15 (+1.28%) | 290,079 |
16 Jun 2016 | USD | 11.52 | 11.75 | 11.36 | 11.7 | 11.7 | +0.06 (+0.52%) | 236,730 |
15 Jun 2016 | USD | 11.62 | 11.9 | 11.6 | 11.64 | 11.64 | +0.06 (+0.52%) | 405,997 |
14 Jun 2016 | USD | 11.26 | 11.7 | 11.26 | 11.58 | 11.58 | +0.3 (+2.66%) | 267,071 |
13 Jun 2016 | USD | 11.51 | 11.566 | 11.23 | 11.28 | 11.28 | -0.28 (-2.42%) | 252,571 |
10 Jun 2016 | USD | 11.92 | 11.92 | 11.5 | 11.56 | 11.56 | -0.43 (-3.59%) | 316,546 |
9 Jun 2016 | USD | 11.7 | 12.01 | 11.5296 | 11.99 | 11.99 | +0.27 (+2.30%) | 393,477 |
8 Jun 2016 | USD | 11.67 | 11.79 | 11.58 | 11.72 | 11.72 | +0.05 (+0.43%) | 162,783 |
7 Jun 2016 | USD | 11.74 | 11.78 | 11.61 | 11.67 | 11.67 | -0.03 (-0.26%) | 230,868 |
6 Jun 2016 | USD | 11.36 | 11.74 | 11.29 | 11.7 | 11.7 | +0.37 (+3.27%) | 314,622 |
3 Jun 2016 | USD | 11.45 | 11.48 | 11.2 | 11.33 | 11.33 | -0.13 (-1.13%) | 220,207 |
2 Jun 2016 | USD | 11.2 | 11.5 | 11.2 | 11.46 | 11.46 | +0.26 (+2.32%) | 262,096 |