Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2016 | USD | 13.76 | 13.803 | 12.71 | 12.99 | 12.99 | -0.77 (-5.60%) | 1,000,477 |
11 Apr 2016 | USD | 13.96 | 14.23 | 13.69 | 13.76 | 13.76 | -0.2 (-1.43%) | 615,709 |
8 Apr 2016 | USD | 14.17 | 14.42 | 13.89 | 13.96 | 13.96 | -0.03 (-0.21%) | 528,862 |
7 Apr 2016 | USD | 14.38 | 14.38 | 13.98 | 13.99 | 13.99 | -0.5 (-3.45%) | 374,983 |
6 Apr 2016 | USD | 14.36 | 14.54 | 14 | 14.49 | 14.49 | +0.08 (+0.56%) | 444,308 |
5 Apr 2016 | USD | 13.92 | 14.6 | 13.785 | 14.41 | 14.41 | +0.67 (+4.88%) | 1,026,570 |
4 Apr 2016 | USD | 14 | 14.02 | 13.72 | 13.74 | 13.74 | -0.27 (-1.93%) | 401,864 |
1 Apr 2016 | USD | 13.89 | 14.1 | 13.75 | 14.01 | 14.01 | -0.03 (-0.21%) | 513,406 |
31 Mar 2016 | USD | 13.76 | 14.12 | 13.51 | 14.04 | 14.04 | +0.24 (+1.74%) | 1,282,918 |
30 Mar 2016 | USD | 13.91 | 14 | 13.4 | 13.8 | 13.8 | -0.03 (-0.22%) | 1,028,892 |
29 Mar 2016 | USD | 13.39 | 13.87 | 13.02 | 13.83 | 13.83 | +0.48 (+3.60%) | 858,247 |
28 Mar 2016 | USD | 13.02 | 13.51 | 12.92 | 13.35 | 13.35 | +0.58 (+4.54%) | 1,018,351 |
25 Mar 2016 | USD | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 12.61 | 12.87 | 12.1667 | 12.77 | 12.77 | -0.04 (-0.31%) | 556,992 |
23 Mar 2016 | USD | 12.94 | 13.19 | 12.76 | 12.81 | 12.81 | -0.24 (-1.84%) | 687,134 |
22 Mar 2016 | USD | 12.75 | 13.19 | 12.64 | 13.05 | 13.05 | +0.23 (+1.79%) | 730,694 |
21 Mar 2016 | USD | 12.62 | 12.99 | 12.5601 | 12.82 | 12.82 | +0.14 (+1.10%) | 1,018,354 |
18 Mar 2016 | USD | 12.19 | 12.73 | 12.05 | 12.68 | 12.68 | +0.58 (+4.79%) | 1,229,338 |
17 Mar 2016 | USD | 11.97 | 12.24 | 11.815 | 12.1 | 12.1 | +0.16 (+1.34%) | 710,293 |
16 Mar 2016 | USD | 11.51 | 12.18 | 11.44 | 11.94 | 11.94 | +0.33 (+2.84%) | 836,893 |
15 Mar 2016 | USD | 11.59 | 11.765 | 11.22 | 11.61 | 11.61 | -0.09 (-0.77%) | 733,798 |
14 Mar 2016 | USD | 12.03 | 12.37 | 11.66 | 11.7 | 11.7 | -0.37 (-3.07%) | 928,683 |
11 Mar 2016 | USD | 11.75 | 12.27 | 11.55 | 12.07 | 12.07 | +0.52 (+4.50%) | 1,054,405 |
10 Mar 2016 | USD | 11.21 | 11.72 | 11.11 | 11.55 | 11.55 | +0.47 (+4.24%) | 1,255,054 |
9 Mar 2016 | USD | 10.66 | 11.22 | 10.66 | 11.08 | 11.08 | +0.64 (+6.13%) | 908,978 |
8 Mar 2016 | USD | 10.91 | 11.3 | 10.04 | 10.44 | 10.44 | -0.98 (-8.58%) | 1,568,432 |
7 Mar 2016 | USD | 11.61 | 11.87 | 11.32 | 11.42 | 11.42 | -0.15 (-1.30%) | 682,084 |
4 Mar 2016 | USD | 11.58 | 11.77 | 11.3496 | 11.57 | 11.57 | +0.05 (+0.43%) | 558,488 |
3 Mar 2016 | USD | 12.5 | 12.5 | 11.135 | 11.52 | 11.52 | -0.98 (-7.84%) | 1,502,515 |
2 Mar 2016 | USD | 12.29 | 13.25 | 11.82 | 12.5 | 12.5 | +0.91 (+7.85%) | 3,678,481 |