Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2016 | USD | 12.99 | 14.5 | 12.99 | 14.47 | 14.47 | +1.76 (+13.85%) | 1,546,742 |
1 Jul 2016 | USD | 12.41 | 12.75 | 12.35 | 12.71 | 12.71 | +0.36 (+2.91%) | 702,354 |
30 Jun 2016 | USD | 12.17 | 12.45 | 12.17 | 12.35 | 12.35 | +0.18 (+1.48%) | 671,207 |
29 Jun 2016 | USD | 12.03 | 12.22 | 12 | 12.17 | 12.17 | +0.15 (+1.25%) | 385,349 |
28 Jun 2016 | USD | 12.09 | 12.1 | 11.81 | 12.02 | 12.02 | -0.01 (-0.08%) | 341,868 |
27 Jun 2016 | USD | 12.06 | 12.06 | 11.3 | 12.03 | 12.03 | -0.03 (-0.25%) | 514,899 |
24 Jun 2016 | USD | 12.02 | 12.1 | 11.55 | 12.06 | 12.06 | +0.04 (+0.33%) | 791,329 |
23 Jun 2016 | USD | 11.84 | 12.1 | 11.84 | 12.02 | 12.02 | +0.12 (+1.01%) | 190,195 |
22 Jun 2016 | USD | 11.95 | 11.95 | 11.78 | 11.9 | 11.9 | -0.04 (-0.34%) | 208,148 |
21 Jun 2016 | USD | 11.93 | 12.05 | 11.8 | 11.94 | 11.94 | +0.09 (+0.76%) | 347,122 |
20 Jun 2016 | USD | 11.95 | 12.5 | 11.55 | 11.85 | 11.85 | -0.21 (-1.74%) | 371,904 |
17 Jun 2016 | USD | 11.77 | 12.26 | 11.77 | 12.06 | 12.06 | +0.29 (+2.46%) | 455,526 |
16 Jun 2016 | USD | 11.23 | 11.8 | 11.23 | 11.77 | 11.77 | +0.24 (+2.08%) | 370,675 |
15 Jun 2016 | USD | 11.2 | 11.53 | 11.2 | 11.53 | 11.53 | +0.07 (+0.61%) | 259,274 |
14 Jun 2016 | USD | 10.98 | 11.63 | 10.98 | 11.46 | 11.46 | +0.06 (+0.53%) | 219,698 |
13 Jun 2016 | USD | 11.87 | 11.95 | 11.07 | 11.4 | 11.4 | -0.24 (-2.06%) | 504,598 |
10 Jun 2016 | USD | 11.72 | 11.79 | 11.5 | 11.64 | 11.64 | -0.07 (-0.60%) | 312,934 |
9 Jun 2016 | USD | 11.95 | 12.15 | 11.62 | 11.71 | 11.71 | -0.24 (-2.01%) | 203,041 |
8 Jun 2016 | USD | 11.8 | 12.21 | 11.7 | 11.95 | 11.95 | +0.16 (+1.36%) | 404,729 |
7 Jun 2016 | USD | 11.73 | 11.8 | 11.49 | 11.79 | 11.79 | +0.06 (+0.51%) | 256,174 |
6 Jun 2016 | USD | 11.22 | 11.76 | 11.22 | 11.73 | 11.73 | +0.29 (+2.53%) | 123,893 |
3 Jun 2016 | USD | 11.05 | 11.48 | 11.05 | 11.44 | 11.44 | +0.41 (+3.72%) | 156,806 |
2 Jun 2016 | USD | 10.92 | 11.05 | 10.9 | 11.03 | 11.03 | +0.1 (+0.91%) | 133,079 |
1 Jun 2016 | USD | 10.53 | 11.05 | 10.53 | 10.93 | 10.93 | +0.09 (+0.83%) | 410,303 |
31 May 2016 | USD | 11.15 | 11.15 | 10.7 | 10.84 | 10.84 | -0.31 (-2.78%) | 622,819 |
30 May 2016 | USD | 11.25 | 11.38 | 11.1 | 11.15 | 11.15 | -0.12 (-1.06%) | 48,860 |
27 May 2016 | USD | 10.91 | 11.56 | 10.91 | 11.27 | 11.27 | -0.18 (-1.57%) | 89,016 |
26 May 2016 | USD | 11.79 | 11.79 | 11.11 | 11.45 | 11.45 | -0.13 (-1.12%) | 357,006 |
25 May 2016 | USD | 11.58 | 11.8 | 11.46 | 11.58 | 11.58 | +0.33 (+2.93%) | 247,927 |
24 May 2016 | USD | 11.14 | 11.45 | 11.09 | 11.25 | 11.25 | +0.15 (+1.35%) | 122,558 |