Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | USD | 10.47 | 10.47 | 10.23 | 10.315 | 10.315 | -0.025 (-0.24%) | 86,246 |
9 Dec 2015 | USD | 10.44 | 10.49 | 10.264 | 10.34 | 10.34 | -0.145 (-1.38%) | 110,481 |
8 Dec 2015 | USD | 10.55 | 10.66 | 10.39 | 10.485 | 10.485 | -0.135 (-1.27%) | 99,977 |
7 Dec 2015 | USD | 10.9 | 10.9 | 10.6 | 10.62 | 10.62 | -0.28 (-2.57%) | 116,732 |
4 Dec 2015 | USD | 10.74 | 10.91 | 10.74 | 10.9 | 10.9 | +0.04 (+0.37%) | 114,501 |
3 Dec 2015 | USD | 10.9 | 10.95 | 10.81 | 10.86 | 10.86 | +0.01 (+0.09%) | 43,031 |
2 Dec 2015 | USD | 10.95 | 10.95 | 10.83 | 10.85 | 10.85 | -0.03 (-0.28%) | 105,580 |
1 Dec 2015 | USD | 10.82 | 10.89 | 10.82 | 10.88 | 10.88 | +0.3 (+2.84%) | 97,872 |
30 Nov 2015 | USD | 10.51 | 10.72 | 10.51 | 10.58 | 10.58 | -0.045 (-0.42%) | 76,987 |
27 Nov 2015 | USD | 10.57 | 10.69 | 10.57 | 10.625 | 10.625 | -0.025 (-0.23%) | 5,925 |
26 Nov 2015 | USD | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 10.61 | 10.7 | 10.6 | 10.65 | 10.65 | -0.11 (-1.02%) | 30,707 |
24 Nov 2015 | USD | 10.87 | 10.87 | 10.68 | 10.76 | 10.76 | -0.05 (-0.46%) | 107,603 |
23 Nov 2015 | USD | 10.8 | 10.98 | 10.79 | 10.81 | 10.81 | -0.01 (-0.09%) | 59,582 |
20 Nov 2015 | USD | 10.94 | 10.94 | 10.78 | 10.82 | 10.82 | +0.13 (+1.22%) | 39,816 |
19 Nov 2015 | USD | 10.54 | 10.72 | 10.54 | 10.69 | 10.69 | +0.365 (+3.54%) | 47,019 |
18 Nov 2015 | USD | 10.12 | 10.325 | 10.12 | 10.325 | 10.325 | +0.295 (+2.94%) | 140,082 |
17 Nov 2015 | USD | 10.149 | 10.149 | 9.96 | 10.03 | 10.03 | +0.07 (+0.70%) | 205,176 |
16 Nov 2015 | USD | 9.77 | 9.96 | 9.77 | 9.96 | 9.96 | +0.055 (+0.56%) | 98,169 |
13 Nov 2015 | USD | 10.19 | 10.19 | 9.89 | 9.905 | 9.905 | -0.08 (-0.80%) | 116,829 |
12 Nov 2015 | USD | 9.99 | 10.04 | 9.98 | 9.985 | 9.985 | +0.075 (+0.76%) | 105,739 |
11 Nov 2015 | USD | 10.16 | 10.16 | 9.828 | 9.91 | 9.91 | +0.155 (+1.59%) | 74,965 |
10 Nov 2015 | USD | 9.66 | 10.04 | 9.66 | 9.755 | 9.755 | -0.065 (-0.66%) | 141,614 |
9 Nov 2015 | USD | 9.895 | 10.02 | 9.75 | 9.82 | 9.82 | -0.235 (-2.34%) | 39,239 |
6 Nov 2015 | USD | 10.08 | 10.175 | 9.965 | 10.055 | 10.055 | -0.075 (-0.74%) | 88,062 |
5 Nov 2015 | USD | 10.41 | 10.41 | 10.08 | 10.13 | 10.13 | -0.56 (-5.24%) | 113,738 |
4 Nov 2015 | USD | 10.9 | 10.9 | 10.6 | 10.69 | 10.69 | -0.17 (-1.57%) | 59,599 |
3 Nov 2015 | USD | 10.9 | 10.9 | 10.73 | 10.86 | 10.86 | +0.13 (+1.21%) | 97,653 |
2 Nov 2015 | USD | 10.5 | 10.73 | 10.5 | 10.73 | 10.73 | -0.01 (-0.09%) | 68,104 |
30 Oct 2015 | USD | 10.65 | 10.75 | 10.65 | 10.74 | 10.74 | +0.04 (+0.37%) | 65,996 |