Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | USD | 8.92 | 9.46 | 8.85 | 9.44 | 9.44 | +0.48 (+5.36%) | 1,987,500 |
31 May 2016 | USD | 9.16 | 9.18 | 8.73 | 8.96 | 8.96 | -0.11 (-1.21%) | 1,399,500 |
30 May 2016 | USD | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 9.01 | 9.19 | 8.91 | 9.07 | 9.07 | 0.0 (0.0%) | 867,900 |
26 May 2016 | USD | 9.38 | 9.38 | 8.96 | 9.07 | 9.07 | -0.01 (-0.11%) | 1,393,500 |
25 May 2016 | USD | 8.8 | 9.19 | 8.68 | 9.08 | 9.08 | -1.4 (-13.36%) | 4,226,600 |
24 May 2016 | USD | 10.54 | 10.82 | 10.22 | 10.48 | 10.48 | +0.06 (+0.58%) | 470,900 |
23 May 2016 | USD | 10.17 | 10.56 | 10.17 | 10.42 | 10.42 | +0.07 (+0.68%) | 327,700 |
20 May 2016 | USD | 10.29 | 10.49 | 10.04 | 10.35 | 10.35 | +0.14 (+1.37%) | 307,600 |
19 May 2016 | USD | 10 | 10.37 | 9.69 | 10.21 | 10.21 | +0.03 (+0.29%) | 521,100 |
18 May 2016 | USD | 10.34 | 10.81 | 10.13 | 10.18 | 10.18 | -0.44 (-4.14%) | 468,000 |
17 May 2016 | USD | 10.79 | 11.03 | 10.47 | 10.62 | 10.62 | -0.09 (-0.84%) | 586,900 |
16 May 2016 | USD | 10.67 | 11.03 | 10.55 | 10.71 | 10.71 | +0.45 (+4.39%) | 990,500 |
13 May 2016 | USD | 10.87 | 11.05 | 10.21 | 10.26 | 10.26 | -0.71 (-6.47%) | 442,500 |
12 May 2016 | USD | 10.82 | 11.12 | 10.45 | 10.97 | 10.97 | +0.14 (+1.29%) | 601,400 |
11 May 2016 | USD | 11.27 | 11.47 | 10.72 | 10.83 | 10.83 | -0.41 (-3.65%) | 417,900 |
10 May 2016 | USD | 10.75 | 11.37 | 10.56 | 11.24 | 11.24 | +0.7 (+6.64%) | 612,300 |
9 May 2016 | USD | 12.2 | 12.2 | 10.4 | 10.54 | 10.54 | -1.96 (-15.68%) | 909,700 |
6 May 2016 | USD | 11.71 | 12.81 | 11.71 | 12.5 | 12.5 | +0.55 (+4.60%) | 422,900 |
5 May 2016 | USD | 12.48 | 12.6 | 11.74 | 11.95 | 11.95 | -0.26 (-2.13%) | 762,700 |
4 May 2016 | USD | 11.96 | 12.69 | 11.95 | 12.21 | 12.21 | +0.08 (+0.66%) | 627,500 |
3 May 2016 | USD | 13 | 13.24 | 11.95 | 12.13 | 12.13 | -1.26 (-9.41%) | 843,600 |
2 May 2016 | USD | 12.9 | 13.56 | 12.3 | 13.39 | 13.39 | +0.65 (+5.10%) | 1,177,600 |
29 Apr 2016 | USD | 12.87 | 14.31 | 12.33 | 12.74 | 12.74 | -0.04 (-0.31%) | 1,276,100 |
28 Apr 2016 | USD | 13.13 | 13.27 | 12.11 | 12.78 | 12.78 | -0.14 (-1.08%) | 960,500 |
27 Apr 2016 | USD | 12.42 | 13.01 | 12.17 | 12.92 | 12.92 | +0.49 (+3.94%) | 782,500 |
26 Apr 2016 | USD | 11.86 | 12.6 | 11.52 | 12.43 | 12.43 | +0.72 (+6.15%) | 508,100 |
25 Apr 2016 | USD | 12.45 | 12.45 | 11.315 | 11.71 | 11.71 | -0.92 (-7.28%) | 755,300 |
22 Apr 2016 | USD | 12.59 | 13.18 | 12.47 | 12.63 | 12.63 | +0.15 (+1.20%) | 574,500 |
21 Apr 2016 | USD | 13.13 | 13.38 | 12.39 | 12.48 | 12.48 | -0.41 (-3.18%) | 610,600 |