Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 9.57 | 9.61 | 9.51 | 9.59 | 9.59 | 0.0 (0.0%) | 314,352 |
27 Dec 2016 | USD | 9.53 | 9.6 | 9.46 | 9.59 | 9.59 | +0.07 (+0.74%) | 306,979 |
26 Dec 2016 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 9.35 | 9.56 | 9.25 | 9.52 | 9.52 | +0.12 (+1.28%) | 419,213 |
22 Dec 2016 | USD | 9.51 | 9.54 | 9.29 | 9.4 | 9.4 | -0.15 (-1.57%) | 588,041 |
21 Dec 2016 | USD | 9.56 | 9.761 | 9.5 | 9.55 | 9.55 | +0.03 (+0.32%) | 347,285 |
20 Dec 2016 | USD | 9.42 | 9.56 | 9.38 | 9.52 | 9.52 | +0.1 (+1.06%) | 286,487 |
19 Dec 2016 | USD | 9.4 | 9.45 | 9.31 | 9.42 | 9.42 | -0.01 (-0.11%) | 374,774 |
16 Dec 2016 | USD | 9.2 | 9.48 | 9.18 | 9.43 | 9.43 | +0.2 (+2.17%) | 470,538 |
15 Dec 2016 | USD | 9.31 | 9.34 | 9.15 | 9.23 | 9.23 | -0.09 (-0.97%) | 991,649 |
14 Dec 2016 | USD | 9.51 | 9.55 | 9.25 | 9.32 | 9.32 | -0.18 (-1.89%) | 593,638 |
13 Dec 2016 | USD | 9.55 | 9.77 | 9.43 | 9.5 | 9.5 | -0.16 (-1.66%) | 746,742 |
12 Dec 2016 | USD | 9.75 | 9.84 | 9.53 | 9.66 | 9.66 | -0.1 (-1.02%) | 425,065 |
9 Dec 2016 | USD | 9.38 | 9.86 | 9.36 | 9.76 | 9.76 | +0.38 (+4.05%) | 3,483,698 |
8 Dec 2016 | USD | 9.31 | 9.48 | 9.3 | 9.38 | 9.38 | +0.04 (+0.43%) | 928,058 |
7 Dec 2016 | USD | 9.38 | 9.48 | 9.23 | 9.34 | 9.34 | 0.0 (0.0%) | 1,337,594 |
6 Dec 2016 | USD | 9.27 | 9.41 | 9.22 | 9.34 | 9.34 | +0.06 (+0.65%) | 1,771,221 |
5 Dec 2016 | USD | 9.17 | 9.32 | 9.1 | 9.28 | 9.28 | +0.22 (+2.43%) | 2,114,748 |
2 Dec 2016 | USD | 9.2 | 9.32 | 9 | 9.06 | 9.06 | -0.16 (-1.74%) | 10,285,330 |
1 Dec 2016 | USD | 9.43 | 9.55 | 9.11 | 9.22 | 9.22 | -0.19 (-2.02%) | 2,472,959 |
30 Nov 2016 | USD | 10.1 | 10.12 | 9 | 9.41 | 9.41 | -0.59 (-5.90%) | 5,696,063 |
29 Nov 2016 | USD | 10.3 | 10.84 | 9.99 | 10 | 10 | -0.74 (-6.89%) | 4,998,014 |
28 Nov 2016 | USD | 10.84 | 11.05 | 10.74 | 10.74 | 10.74 | -0.1 (-0.92%) | 1,162,094 |
25 Nov 2016 | USD | 10.61 | 10.89 | 10.5864 | 10.84 | 10.84 | +0.38 (+3.63%) | 411,842 |
24 Nov 2016 | USD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 10.76 | 10.7762 | 10.46 | 10.46 | 10.46 | -0.25 (-2.33%) | 380,974 |
22 Nov 2016 | USD | 10.66 | 10.87 | 10.61 | 10.71 | 10.71 | +0.03 (+0.28%) | 519,727 |
21 Nov 2016 | USD | 10.78 | 10.96 | 10.66 | 10.68 | 10.68 | -0.07 (-0.65%) | 515,282 |
18 Nov 2016 | USD | 11.02 | 11.3221 | 10.67 | 10.75 | 10.75 | -0.28 (-2.54%) | 536,073 |
17 Nov 2016 | USD | 11.2 | 11.29 | 11.02 | 11.03 | 11.03 | -0.24 (-2.13%) | 599,598 |