Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2015 | USD | 12.1 | 12.17 | 11.8 | 11.92 | 202.64 | -0.33 (-2.69%) | 109,071 |
10 Dec 2015 | USD | 12.23 | 12.5999 | 12.16 | 12.25 | 208.25 | -0.04 (-0.33%) | 108,287 |
9 Dec 2015 | USD | 12.81 | 12.83 | 12.16 | 12.29 | 208.93 | -0.61 (-4.73%) | 145,109 |
8 Dec 2015 | USD | 12.26 | 13.13 | 12.26 | 12.9 | 219.3 | +0.37 (+2.95%) | 104,434 |
7 Dec 2015 | USD | 12.82 | 12.8299 | 12.08 | 12.53 | 213.01 | -0.37 (-2.87%) | 372,124 |
4 Dec 2015 | USD | 12.67 | 13.14 | 12.49 | 12.9 | 219.3 | +0.1 (+0.78%) | 122,501 |
3 Dec 2015 | USD | 13.43 | 13.6 | 12.53 | 12.8 | 217.6 | -0.58 (-4.33%) | 168,169 |
2 Dec 2015 | USD | 13.85 | 14.1537 | 13.235 | 13.38 | 227.46 | -0.51 (-3.67%) | 177,866 |
1 Dec 2015 | USD | 13.95 | 14.22 | 13.66 | 13.89 | 236.13 | 0.0 (0.0%) | 160,436 |
30 Nov 2015 | USD | 13.46 | 14.325 | 13.4399 | 13.89 | 236.13 | +0.45 (+3.35%) | 175,898 |
27 Nov 2015 | USD | 13.44 | 13.61 | 13.3 | 13.44 | 228.48 | +0.11 (+0.83%) | 95,289 |
26 Nov 2015 | USD | 13.33 | 13.33 | 13.33 | 13.33 | 226.61 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 13.15 | 13.53 | 13.15 | 13.33 | 226.61 | +0.15 (+1.14%) | 131,110 |
24 Nov 2015 | USD | 12.9 | 13.37 | 12.65 | 13.18 | 224.06 | +0.24 (+1.85%) | 97,389 |
23 Nov 2015 | USD | 12.99 | 13.2 | 12.7 | 12.94 | 219.98 | +0.2 (+1.57%) | 165,873 |
20 Nov 2015 | USD | 12.36 | 12.81 | 12.04 | 12.74 | 216.58 | +0.5 (+4.08%) | 187,524 |
19 Nov 2015 | USD | 13.19 | 13.2 | 12.14 | 12.24 | 208.08 | -0.9 (-6.85%) | 278,274 |
18 Nov 2015 | USD | 13.2 | 13.49 | 12.8 | 13.14 | 223.38 | -0.07 (-0.53%) | 178,133 |
17 Nov 2015 | USD | 14.52 | 14.6892 | 12.81 | 13.21 | 224.57 | -1.17 (-8.14%) | 590,973 |
16 Nov 2015 | USD | 13.12 | 14.796 | 13.1 | 14.38 | 244.46 | +1.21 (+9.19%) | 969,134 |
13 Nov 2015 | USD | 11.73 | 13.8 | 11.72 | 13.17 | 223.89 | +2.95 (+28.86%) | 1,974,576 |
12 Nov 2015 | USD | 10.6 | 10.71 | 10.14 | 10.22 | 173.74 | -0.44 (-4.13%) | 162,051 |
11 Nov 2015 | USD | 11.05 | 11.14 | 10.62 | 10.66 | 181.22 | -0.31 (-2.83%) | 45,424 |
10 Nov 2015 | USD | 10.82 | 11.04 | 10.46 | 10.97 | 186.49 | +0.18 (+1.67%) | 102,666 |
9 Nov 2015 | USD | 10.94 | 11.14 | 10.59 | 10.79 | 183.43 | -0.24 (-2.18%) | 91,659 |
6 Nov 2015 | USD | 10.7 | 11.36 | 10.52 | 11.03 | 187.51 | +0.26 (+2.41%) | 190,482 |
5 Nov 2015 | USD | 11.23 | 11.35 | 10.77 | 10.77 | 183.09 | -0.49 (-4.35%) | 250,833 |
4 Nov 2015 | USD | 11.41 | 11.63 | 10.7 | 11.26 | 191.42 | -0.15 (-1.31%) | 115,988 |
3 Nov 2015 | USD | 12.08 | 12.57 | 11.25 | 11.41 | 193.97 | -0.67 (-5.55%) | 164,242 |
2 Nov 2015 | USD | 12.37 | 12.87 | 12 | 12.08 | 205.36 | +0.12 (+1.00%) | 173,339 |