Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 11.7 | 12.21 | 11.7 | 12.11 | 12.11 | +0.43 (+3.68%) | 214,711 |
15 Sep 2015 | USD | 11.6 | 12.14 | 11.59 | 11.68 | 11.68 | +0.09 (+0.78%) | 138,685 |
14 Sep 2015 | USD | 11.76 | 11.81 | 11.5 | 11.59 | 11.59 | -0.26 (-2.19%) | 180,578 |
11 Sep 2015 | USD | 12.34 | 12.48 | 11.8 | 11.85 | 11.85 | -0.49 (-3.97%) | 256,222 |
10 Sep 2015 | USD | 12.75 | 12.77 | 12.3 | 12.34 | 12.34 | -0.14 (-1.12%) | 196,733 |
9 Sep 2015 | USD | 12.88 | 12.99 | 12.45 | 12.48 | 12.48 | -0.31 (-2.42%) | 167,670 |
8 Sep 2015 | USD | 12.63 | 12.815 | 12.48 | 12.79 | 12.79 | +0.27 (+2.16%) | 241,219 |
7 Sep 2015 | USD | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 12.36 | 12.61 | 12.36 | 12.52 | 12.52 | +0.07 (+0.56%) | 88,012 |
3 Sep 2015 | USD | 12.78 | 13.14 | 12.05 | 12.45 | 12.45 | -0.35 (-2.73%) | 219,889 |
2 Sep 2015 | USD | 12.9 | 12.9 | 12.32 | 12.8 | 12.8 | +0.01 (+0.08%) | 145,904 |
1 Sep 2015 | USD | 13.09 | 13.09 | 12.53 | 12.79 | 12.79 | -0.39 (-2.96%) | 196,823 |
31 Aug 2015 | USD | 12.66 | 13.35 | 12.52 | 13.18 | 13.18 | +0.41 (+3.21%) | 184,420 |
28 Aug 2015 | USD | 12.55 | 13.31 | 12.5 | 12.77 | 12.77 | +0.34 (+2.74%) | 165,247 |
27 Aug 2015 | USD | 12.19 | 12.54 | 12.09 | 12.43 | 12.43 | +0.36 (+2.98%) | 132,373 |
26 Aug 2015 | USD | 12.37 | 12.37 | 11.64 | 12.07 | 12.07 | +0.01 (+0.08%) | 245,445 |
25 Aug 2015 | USD | 12.18 | 12.38 | 11.94 | 12.06 | 12.06 | +0.16 (+1.34%) | 262,102 |
24 Aug 2015 | USD | 11.47 | 12.3 | 11.47 | 11.9 | 11.9 | -0.27 (-2.22%) | 250,675 |
21 Aug 2015 | USD | 12.04 | 12.5 | 11.97 | 12.17 | 12.17 | -0.09 (-0.73%) | 349,104 |
20 Aug 2015 | USD | 12.77 | 12.77 | 12.26 | 12.26 | 12.26 | -0.56 (-4.37%) | 220,742 |
19 Aug 2015 | USD | 13.1 | 13.21 | 12.8 | 12.82 | 12.82 | -0.38 (-2.88%) | 253,762 |
18 Aug 2015 | USD | 13.38 | 13.53 | 13.12 | 13.2 | 13.2 | -0.08 (-0.60%) | 256,030 |
17 Aug 2015 | USD | 13.29 | 13.5 | 13.25 | 13.28 | 13.28 | -0.18 (-1.34%) | 333,259 |
14 Aug 2015 | USD | 13.53 | 13.71 | 13.39 | 13.46 | 13.46 | -0.14 (-1.03%) | 111,342 |
13 Aug 2015 | USD | 13.83 | 13.95 | 13.5 | 13.6 | 13.6 | -0.34 (-2.44%) | 234,311 |
12 Aug 2015 | USD | 13.58 | 14.03 | 13.29 | 13.94 | 13.94 | +0.17 (+1.23%) | 186,554 |
11 Aug 2015 | USD | 14.11 | 14.14 | 13.28 | 13.77 | 13.77 | -0.55 (-3.84%) | 369,905 |
10 Aug 2015 | USD | 13.92 | 14.405 | 13.76 | 14.32 | 14.32 | +0.46 (+3.32%) | 167,211 |
7 Aug 2015 | USD | 14.48 | 14.93 | 13.81 | 13.86 | 13.86 | -0.62 (-4.28%) | 223,197 |
6 Aug 2015 | USD | 14.16 | 14.81 | 14.03 | 14.48 | 14.48 | +0.38 (+2.70%) | 325,581 |