Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 11.17 | 11.33 | 11.1 | 11.27 | 11.27 | -0.01 (-0.09%) | 318,726 |
15 Nov 2016 | USD | 10.94 | 11.43 | 10.94 | 11.28 | 11.28 | +0.23 (+2.08%) | 266,513 |
14 Nov 2016 | USD | 11.33 | 11.43 | 10.765 | 11.05 | 11.05 | -0.29 (-2.56%) | 474,664 |
11 Nov 2016 | USD | 11.28 | 11.48 | 11.2 | 11.34 | 11.34 | -0.06 (-0.53%) | 467,950 |
10 Nov 2016 | USD | 11.69 | 11.69 | 11.28 | 11.4 | 11.4 | -0.33 (-2.81%) | 368,076 |
9 Nov 2016 | USD | 11.66 | 11.94 | 11.6 | 11.73 | 11.73 | -0.02 (-0.17%) | 155,964 |
8 Nov 2016 | USD | 11.65 | 11.96 | 11.55 | 11.75 | 11.75 | +0.05 (+0.43%) | 429,592 |
7 Nov 2016 | USD | 11.41 | 11.89 | 11.41 | 11.7 | 11.7 | +0.43 (+3.82%) | 861,310 |
4 Nov 2016 | USD | 11.48 | 11.59 | 11.12 | 11.27 | 11.27 | -0.25 (-2.17%) | 483,162 |
3 Nov 2016 | USD | 11.65 | 11.77 | 11.48 | 11.52 | 11.52 | -0.17 (-1.45%) | 385,999 |
2 Nov 2016 | USD | 11.97 | 12.02 | 11.64 | 11.69 | 11.69 | -0.26 (-2.18%) | 230,259 |
1 Nov 2016 | USD | 12.4 | 12.44 | 11.94 | 11.95 | 11.95 | -0.34 (-2.77%) | 340,617 |
31 Oct 2016 | USD | 12.33 | 12.52 | 12.16 | 12.29 | 12.29 | -0.01 (-0.08%) | 1,145,668 |
28 Oct 2016 | USD | 12.5 | 12.57 | 11.88 | 12.3 | 12.3 | -0.17 (-1.36%) | 404,328 |
27 Oct 2016 | USD | 12.61 | 12.61 | 12.44 | 12.47 | 12.47 | -0.03 (-0.24%) | 632,691 |
26 Oct 2016 | USD | 12.69 | 12.83 | 12.42 | 12.5 | 12.5 | -0.29 (-2.27%) | 686,045 |
25 Oct 2016 | USD | 12.84 | 12.94 | 11.5 | 12.79 | 12.79 | 0.0 (0.0%) | 1,765,344 |
24 Oct 2016 | USD | 12.74 | 12.97 | 12.68 | 12.79 | 12.79 | +0.17 (+1.35%) | 1,085,858 |
21 Oct 2016 | USD | 12.61 | 12.89 | 12.53 | 12.62 | 12.62 | -0.04 (-0.32%) | 759,152 |
20 Oct 2016 | USD | 12.4 | 12.73 | 12.36 | 12.66 | 12.66 | +0.31 (+2.51%) | 1,104,682 |
19 Oct 2016 | USD | 12.36 | 12.43 | 12.19 | 12.35 | 12.35 | +0.07 (+0.57%) | 680,536 |
18 Oct 2016 | USD | 12.28 | 12.52 | 12.23 | 12.28 | 12.28 | +0.06 (+0.49%) | 830,590 |
17 Oct 2016 | USD | 12.17 | 12.38 | 12.17 | 12.22 | 12.22 | +0.02 (+0.16%) | 238,268 |
14 Oct 2016 | USD | 12.17 | 12.28 | 12.08 | 12.2 | 12.2 | +0.11 (+0.91%) | 606,206 |
13 Oct 2016 | USD | 11.87 | 12.27 | 11.85 | 12.09 | 12.09 | +0.04 (+0.33%) | 1,786,722 |
12 Oct 2016 | USD | 11.67 | 12.2 | 11.67 | 12.05 | 12.05 | +0.33 (+2.82%) | 1,167,590 |
11 Oct 2016 | USD | 11.91 | 12 | 11.5 | 11.72 | 11.72 | -0.17 (-1.43%) | 927,629 |
10 Oct 2016 | USD | 11.95 | 11.99 | 11.79 | 11.89 | 11.89 | +0.03 (+0.25%) | 320,217 |
7 Oct 2016 | USD | 11.99 | 12.23 | 11.8185 | 11.86 | 11.86 | -0.17 (-1.41%) | 1,267,270 |
6 Oct 2016 | USD | 12.11 | 12.1292 | 11.93 | 12.03 | 12.03 | -0.04 (-0.33%) | 456,388 |